Sociedad Química y Minera de Chile S.A. (SQM)
NYSE: SQM · Real-Time Price · USD
73.78
-5.52 (-6.96%)
At close: Feb 4, 2026, 4:00 PM EST
73.02
-0.76 (-1.02%)
After-hours: Feb 4, 2026, 7:24 PM EST
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 78.55 | 79.14 | 72.86 | 73.78 | 73.78 | -6.96% | 2,915,468 |
| Feb 3, 2026 | 78.35 | 79.31 | 77.29 | 79.30 | 79.30 | 5.38% | 1,676,174 |
| Feb 2, 2026 | 75.68 | 77.19 | 75.00 | 75.25 | 75.25 | -2.07% | 1,727,751 |
| Jan 30, 2026 | 77.26 | 79.92 | 76.26 | 76.84 | 76.84 | -5.88% | 2,413,593 |
| Jan 29, 2026 | 82.47 | 83.54 | 80.01 | 81.64 | 81.64 | -2.31% | 1,554,621 |
| Jan 28, 2026 | 84.93 | 84.99 | 81.23 | 83.57 | 83.57 | -0.95% | 1,528,988 |
| Jan 27, 2026 | 84.88 | 85.30 | 83.60 | 84.37 | 84.37 | 0.43% | 1,242,097 |
| Jan 26, 2026 | 84.81 | 86.13 | 83.50 | 84.01 | 84.01 | -1.66% | 1,315,670 |
| Jan 23, 2026 | 85.00 | 86.00 | 84.02 | 85.43 | 85.43 | 1.90% | 1,200,320 |
| Jan 22, 2026 | 81.06 | 84.19 | 80.29 | 83.84 | 83.84 | 2.48% | 1,737,149 |
| Jan 21, 2026 | 82.82 | 82.99 | 81.00 | 81.81 | 81.81 | 2.07% | 1,787,479 |
| Jan 20, 2026 | 76.50 | 80.16 | 75.20 | 80.15 | 80.15 | 3.38% | 1,607,478 |
| Jan 16, 2026 | 77.26 | 77.97 | 76.20 | 77.53 | 77.53 | -2.58% | 1,608,778 |
| Jan 15, 2026 | 83.13 | 83.20 | 79.11 | 79.58 | 79.58 | -4.33% | 2,438,334 |
| Jan 14, 2026 | 80.50 | 83.60 | 79.54 | 83.18 | 83.18 | 2.72% | 2,153,667 |
| Jan 13, 2026 | 80.07 | 81.60 | 79.49 | 80.98 | 80.98 | 4.14% | 2,200,632 |
| Jan 12, 2026 | 77.63 | 78.28 | 76.20 | 77.76 | 77.76 | 4.52% | 1,506,139 |
| Jan 9, 2026 | 73.79 | 74.60 | 73.29 | 74.40 | 74.40 | 0.46% | 922,190 |
| Jan 8, 2026 | 74.03 | 75.00 | 73.11 | 74.06 | 74.06 | -1.38% | 1,344,649 |
| Jan 7, 2026 | 73.89 | 75.79 | 73.79 | 75.10 | 75.10 | 0.76% | 2,318,132 |
| Jan 6, 2026 | 72.97 | 75.69 | 72.75 | 74.53 | 74.53 | 6.26% | 1,816,664 |
| Jan 5, 2026 | 70.29 | 70.86 | 69.53 | 70.14 | 70.14 | 0.59% | 824,709 |
| Jan 2, 2026 | 70.10 | 70.60 | 68.50 | 69.73 | 69.73 | 1.35% | 742,230 |
| Dec 31, 2025 | 68.39 | 69.07 | 68.39 | 68.80 | 68.80 | -0.26% | 378,666 |
| Dec 30, 2025 | 70.84 | 70.84 | 68.72 | 68.98 | 68.98 | -1.56% | 748,519 |
| Dec 29, 2025 | 69.59 | 70.99 | 69.00 | 70.07 | 70.07 | -2.19% | 1,096,568 |
| Dec 26, 2025 | 72.31 | 72.56 | 71.24 | 71.64 | 71.64 | 1.04% | 673,175 |
| Dec 24, 2025 | 71.43 | 71.46 | 70.05 | 70.90 | 70.90 | 0.01% | 403,211 |
| Dec 23, 2025 | 71.05 | 72.00 | 70.73 | 70.89 | 70.89 | 0.95% | 705,882 |
| Dec 22, 2025 | 70.11 | 70.75 | 69.20 | 70.22 | 70.22 | 2.12% | 866,665 |
| Dec 19, 2025 | 68.88 | 69.80 | 68.46 | 68.76 | 68.76 | 1.57% | 1,480,520 |
| Dec 18, 2025 | 66.29 | 67.90 | 65.71 | 67.70 | 67.70 | 2.70% | 1,790,882 |
| Dec 17, 2025 | 67.35 | 69.64 | 65.78 | 65.92 | 65.92 | 2.73% | 2,331,854 |
| Dec 16, 2025 | 64.49 | 65.47 | 63.66 | 64.17 | 64.17 | -1.23% | 1,057,891 |
| Dec 15, 2025 | 65.38 | 65.78 | 64.22 | 64.97 | 64.97 | -1.31% | 749,798 |
| Dec 12, 2025 | 64.66 | 66.18 | 64.12 | 65.83 | 65.83 | 1.25% | 1,208,735 |
| Dec 11, 2025 | 64.04 | 65.72 | 63.69 | 65.02 | 65.02 | 1.66% | 892,726 |
| Dec 10, 2025 | 64.00 | 64.72 | 62.79 | 63.96 | 63.96 | 1.69% | 1,209,975 |
| Dec 9, 2025 | 60.23 | 63.54 | 60.15 | 62.90 | 62.90 | 4.07% | 1,066,384 |
| Dec 8, 2025 | 62.00 | 62.18 | 59.46 | 60.44 | 60.44 | -1.34% | 1,037,878 |
| Dec 5, 2025 | 61.51 | 62.72 | 60.90 | 61.26 | 61.26 | 0.97% | 1,381,781 |
| Dec 4, 2025 | 62.02 | 62.37 | 59.97 | 60.67 | 60.67 | -3.79% | 2,090,501 |
| Dec 3, 2025 | 63.23 | 64.24 | 62.72 | 63.06 | 63.06 | -2.04% | 1,714,150 |
| Dec 2, 2025 | 64.30 | 64.74 | 63.61 | 64.37 | 64.37 | 0.69% | 1,366,066 |
| Dec 1, 2025 | 64.06 | 65.51 | 63.87 | 63.93 | 63.93 | -0.61% | 1,513,503 |
| Nov 28, 2025 | 63.19 | 65.65 | 63.11 | 64.32 | 64.32 | 1.77% | 1,001,863 |
| Nov 26, 2025 | 61.86 | 63.30 | 61.50 | 63.20 | 63.20 | 2.30% | 1,363,425 |
| Nov 25, 2025 | 60.56 | 62.32 | 59.96 | 61.78 | 61.78 | 5.59% | 1,770,141 |
| Nov 24, 2025 | 59.23 | 59.43 | 58.03 | 58.51 | 58.51 | -1.73% | 1,615,229 |
| Nov 21, 2025 | 58.09 | 60.57 | 58.00 | 59.54 | 59.54 | -1.62% | 3,015,547 |