SQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	72.31	72.56	71.24	71.35	-	0.63%	308,720
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
Nov 20, 2025	61.63	64.00	60.15	60.52	60.52	-4.09%	2,640,755
Nov 19, 2025	62.69	64.60	61.92	63.10	63.10	6.23%	3,173,356
Nov 18, 2025	58.80	60.22	57.10	59.40	59.40	-0.12%	2,328,270
Nov 17, 2025	57.33	61.95	57.25	59.47	59.47	9.02%	5,753,640
Nov 14, 2025	51.29	55.66	51.29	54.55	54.55	2.54%	2,108,371
Nov 13, 2025	54.20	54.70	52.66	53.20	53.20	0.78%	2,797,984
Nov 12, 2025	52.50	53.23	52.00	52.79	52.79	2.11%	2,123,118
Nov 11, 2025	51.35	51.97	50.68	51.70	51.70	-0.35%	1,098,160
Nov 10, 2025	50.98	52.45	50.70	51.88	51.88	6.25%	1,603,017
Nov 7, 2025	47.68	49.30	46.51	48.83	48.83	5.53%	1,516,106
Nov 6, 2025	48.52	49.16	46.15	46.27	46.27	-2.77%	1,062,856
Nov 5, 2025	46.30	47.69	46.24	47.59	47.59	3.23%	1,034,716
Nov 4, 2025	46.81	46.88	45.41	46.10	46.10	-5.12%	1,945,621
Nov 3, 2025	48.74	49.41	47.86	48.59	48.59	-0.82%	1,834,292
Oct 31, 2025	47.57	49.58	47.32	48.99	48.99	1.58%	2,652,439
Oct 30, 2025	47.18	48.49	46.09	48.23	48.23	4.69%	1,852,987
Oct 29, 2025	45.11	46.97	45.00	46.07	46.07	3.04%	1,306,231
Oct 28, 2025	44.49	44.79	43.35	44.71	44.71	0.79%	806,857
Oct 27, 2025	46.43	46.56	44.17	44.36	44.36	-2.61%	1,219,345
Oct 24, 2025	44.93	46.59	44.86	45.55	45.55	2.31%	1,505,252
Oct 23, 2025	43.42	44.57	43.39	44.52	44.52	5.02%	861,493
Oct 22, 2025	42.41	42.61	41.94	42.39	42.39	-	1,085,721
Oct 21, 2025	43.51	43.63	42.22	42.39	42.39	-4.07%	1,063,850
Oct 20, 2025	44.55	45.40	44.04	44.19	44.19	1.17%	834,782
Oct 17, 2025	43.67	44.58	43.19	43.68	43.68	-1.71%	1,066,240
Oct 16, 2025	45.88	46.04	44.06	44.44	44.44	-3.22%	1,003,130