Sociedad Química y Minera de Chile S.A. (SQM)
NYSE: SQM · Real-Time Price · USD
41.65
+0.24 (0.58%)
At close: Jul 25, 2025, 4:00 PM
41.90
+0.25 (0.60%)
After-hours: Jul 25, 2025, 7:59 PM EDT
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 41.74 | 42.12 | 40.95 | 41.65 | 41.65 | 0.58% | 1,889,312 |
| Jul 24, 2025 | 41.10 | 42.31 | 40.92 | 41.41 | 41.41 | 4.70% | 2,466,697 |
| Jul 23, 2025 | 40.58 | 40.71 | 39.01 | 39.55 | 39.55 | -3.89% | 2,304,750 |
| Jul 22, 2025 | 39.16 | 41.44 | 38.65 | 41.15 | 41.15 | 6.33% | 3,141,685 |
| Jul 21, 2025 | 39.40 | 39.71 | 38.51 | 38.70 | 38.70 | 0.05% | 1,672,222 |
| Jul 18, 2025 | 39.49 | 40.54 | 38.56 | 38.68 | 38.68 | -0.69% | 2,093,180 |
| Jul 17, 2025 | 36.49 | 39.43 | 36.26 | 38.95 | 38.95 | 7.45% | 3,497,689 |
| Jul 16, 2025 | 36.34 | 36.63 | 35.71 | 36.25 | 36.25 | -0.68% | 1,437,839 |
| Jul 15, 2025 | 38.43 | 38.58 | 36.41 | 36.50 | 36.50 | -3.74% | 1,377,039 |
| Jul 14, 2025 | 37.64 | 38.44 | 37.28 | 37.92 | 37.92 | 0.77% | 1,499,469 |
| Jul 11, 2025 | 38.82 | 38.82 | 37.60 | 37.63 | 37.63 | -3.81% | 1,469,552 |
| Jul 10, 2025 | 38.19 | 40.66 | 38.19 | 39.12 | 39.12 | 1.74% | 2,143,677 |
| Jul 9, 2025 | 37.80 | 38.72 | 37.40 | 38.45 | 38.45 | 1.32% | 1,776,912 |
| Jul 8, 2025 | 36.11 | 38.54 | 36.01 | 37.95 | 37.95 | 5.56% | 2,425,347 |
| Jul 7, 2025 | 36.41 | 36.71 | 35.37 | 35.95 | 35.95 | -3.23% | 1,143,302 |
| Jul 3, 2025 | 37.84 | 38.28 | 36.77 | 37.15 | 37.15 | -0.77% | 921,189 |
| Jul 2, 2025 | 36.00 | 37.74 | 35.90 | 37.44 | 37.44 | 6.33% | 2,080,892 |
| Jul 1, 2025 | 35.27 | 35.90 | 34.78 | 35.21 | 35.21 | -0.17% | 1,111,685 |
| Jun 30, 2025 | 34.67 | 35.44 | 34.44 | 35.27 | 35.27 | 0.74% | 950,968 |
| Jun 27, 2025 | 35.57 | 36.09 | 34.48 | 35.01 | 35.01 | -0.68% | 1,315,446 |
| Jun 26, 2025 | 34.50 | 36.13 | 34.50 | 35.25 | 35.25 | 2.86% | 2,060,926 |
| Jun 25, 2025 | 33.93 | 34.46 | 33.42 | 34.27 | 34.27 | 0.94% | 1,179,560 |
| Jun 24, 2025 | 33.25 | 34.92 | 33.25 | 33.95 | 33.95 | 3.16% | 1,379,804 |
| Jun 23, 2025 | 32.00 | 32.96 | 31.90 | 32.91 | 32.91 | 2.59% | 1,168,318 |
| Jun 20, 2025 | 33.13 | 33.15 | 32.03 | 32.08 | 32.08 | -3.11% | 855,297 |
| Jun 18, 2025 | 32.16 | 33.30 | 32.16 | 33.11 | 33.11 | 2.95% | 1,311,269 |
| Jun 17, 2025 | 33.02 | 33.07 | 32.16 | 32.16 | 32.16 | -2.99% | 938,309 |
| Jun 16, 2025 | 33.16 | 33.57 | 32.82 | 33.15 | 33.15 | 1.13% | 711,126 |
| Jun 13, 2025 | 32.79 | 33.25 | 32.60 | 32.78 | 32.78 | -1.71% | 875,643 |
| Jun 12, 2025 | 33.55 | 33.76 | 33.08 | 33.35 | 33.35 | -1.91% | 708,768 |
| Jun 11, 2025 | 34.51 | 34.54 | 33.49 | 34.00 | 34.00 | -0.23% | 1,082,292 |
| Jun 10, 2025 | 33.82 | 34.37 | 33.68 | 34.08 | 34.08 | 1.61% | 1,229,317 |
| Jun 9, 2025 | 33.14 | 33.99 | 33.13 | 33.54 | 33.54 | 2.38% | 1,162,177 |
| Jun 6, 2025 | 32.79 | 32.88 | 32.41 | 32.76 | 32.76 | 1.42% | 633,255 |
| Jun 5, 2025 | 32.51 | 33.11 | 31.93 | 32.30 | 32.30 | 0.87% | 1,049,579 |
| Jun 4, 2025 | 31.40 | 32.64 | 31.39 | 32.02 | 32.02 | 3.89% | 1,370,089 |
| Jun 3, 2025 | 29.71 | 31.03 | 29.36 | 30.82 | 30.82 | 2.63% | 1,043,124 |
| Jun 2, 2025 | 30.38 | 30.43 | 29.41 | 30.03 | 30.03 | -1.31% | 1,413,176 |
| May 30, 2025 | 31.51 | 31.54 | 30.18 | 30.43 | 30.43 | -3.27% | 1,406,637 |
| May 29, 2025 | 31.33 | 32.07 | 31.10 | 31.46 | 31.46 | 0.41% | 1,563,054 |
| May 28, 2025 | 32.71 | 32.84 | 31.18 | 31.33 | 31.33 | -4.22% | 1,745,030 |
| May 27, 2025 | 33.28 | 33.38 | 32.66 | 32.71 | 32.71 | -0.82% | 1,420,764 |
| May 23, 2025 | 32.67 | 33.19 | 32.61 | 32.98 | 32.98 | -0.96% | 793,983 |
| May 22, 2025 | 33.22 | 33.72 | 33.12 | 33.30 | 33.30 | -0.60% | 1,003,810 |
| May 21, 2025 | 34.17 | 34.30 | 33.44 | 33.50 | 33.50 | -2.13% | 646,705 |
| May 20, 2025 | 34.41 | 34.87 | 34.13 | 34.23 | 34.23 | -0.98% | 574,490 |
| May 19, 2025 | 34.30 | 34.82 | 34.09 | 34.57 | 34.57 | -0.75% | 668,299 |
| May 16, 2025 | 34.90 | 35.07 | 33.65 | 34.83 | 34.83 | -0.71% | 764,711 |
| May 15, 2025 | 35.35 | 35.60 | 34.84 | 35.08 | 35.08 | -2.15% | 571,697 |
| May 14, 2025 | 36.06 | 36.23 | 35.57 | 35.85 | 35.85 | -0.08% | 503,012 |