Sociedad Química y Minera de Chile S.A. (SQM)

NYSE: SQM · Real-Time Price · USD

65.16

-1.73 (-2.59%)

At close: Sep 28, 2026, 4:00 PM EDT

65.19

+0.03 (0.05%)

Pre-market: Sep 29, 2026, 4:33 AM EDT

SQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	65.00	66.19	64.18	65.16	65.16	-2.59%	915,480
Sep 25, 2026	67.32	67.65	66.65	66.89	66.89	-0.34%	527,742
Sep 24, 2026	67.93	68.32	67.00	67.12	67.12	-2.84%	861,526
Sep 23, 2026	68.50	70.15	68.15	69.08	69.08	-1.58%	735,717
Sep 22, 2026	70.29	71.14	69.90	70.19	70.19	0.95%	971,711
Sep 21, 2026	69.51	70.17	68.46	69.53	69.53	2.67%	1,425,059
Sep 18, 2026	70.71	70.99	67.67	67.72	67.72	-5.68%	1,935,358
Sep 17, 2026	70.57	72.52	70.40	71.80	71.80	4.54%	918,765
Sep 16, 2026	69.97	70.52	67.85	68.68	68.68	-0.88%	890,208
Sep 15, 2026	69.67	70.25	68.78	69.29	69.29	-0.63%	1,105,689
Sep 14, 2026	68.45	70.58	68.34	69.73	69.73	-0.21%	923,402
Sep 11, 2026	71.64	71.93	69.74	69.88	69.88	-3.60%	1,014,338
Sep 10, 2026	73.89	73.99	71.55	72.49	72.49	-3.94%	1,433,301
Sep 9, 2026	76.40	76.78	74.93	75.46	75.46	-0.26%	769,449
Sep 8, 2026	76.01	76.92	74.88	75.66	75.66	0.22%	939,176
Sep 4, 2026	76.10	77.55	75.90	76.43	75.50	-4.20%	1,090,528
Sep 3, 2026	81.01	81.90	79.47	79.78	78.81	-1.68%	1,012,664
Sep 2, 2026	79.76	81.52	78.92	81.14	80.15	0.78%	749,230
Sep 1, 2026	78.05	81.69	78.02	80.51	79.53	1.90%	993,462
Aug 31, 2026	79.27	80.31	78.47	79.01	78.05	0.48%	885,827
Aug 28, 2026	81.32	81.97	78.51	78.63	77.67	-2.24%	893,946
Aug 27, 2026	79.86	80.50	78.74	80.43	79.45	2.75%	720,634
Aug 26, 2026	78.05	79.01	77.30	78.28	77.32	-1.17%	857,384
Aug 25, 2026	80.10	80.55	78.80	79.21	78.24	-3.79%	1,065,494
Aug 24, 2026	83.03	83.87	81.58	82.33	81.33	0.45%	1,260,524
Aug 21, 2026	81.00	84.50	80.67	81.96	80.96	4.47%	1,677,069
Aug 20, 2026	75.36	78.54	74.18	78.45	77.49	4.07%	833,037
Aug 19, 2026	75.26	77.02	74.56	75.38	74.46	1.22%	1,083,165
Aug 18, 2026	73.69	74.61	73.05	74.47	73.56	-0.84%	867,580
Aug 17, 2026	74.27	75.15	73.35	75.10	74.18	1.05%	811,858
Aug 14, 2026	72.25	74.63	72.25	74.32	73.41	2.99%	687,795
Aug 13, 2026	71.88	73.77	70.56	72.16	71.28	1.28%	822,326
Aug 12, 2026	73.12	73.44	71.18	71.25	70.38	-1.34%	560,133
Aug 11, 2026	72.35	73.53	71.39	72.22	71.34	-0.85%	555,970
Aug 10, 2026	72.35	73.23	72.12	72.84	71.95	1.24%	669,540
Aug 7, 2026	73.49	74.02	71.31	71.95	71.07	-0.69%	894,228
Aug 6, 2026	71.10	72.75	71.09	72.45	71.57	3.43%	1,211,110
Aug 5, 2026	69.43	70.40	68.78	70.05	69.20	2.14%	833,376
Aug 4, 2026	68.81	68.83	67.29	68.58	67.74	2.31%	1,217,790
Aug 3, 2026	67.48	67.56	66.07	67.03	66.21	-0.04%	648,531
Jul 31, 2026	67.73	68.23	66.24	67.06	66.24	-2.00%	1,091,713
Jul 30, 2026	68.16	69.39	67.33	68.43	67.59	1.30%	1,855,114
Jul 29, 2026	68.26	68.67	66.75	67.55	66.73	1.02%	1,085,471
Jul 28, 2026	67.86	68.00	65.66	66.87	66.05	-2.79%	1,346,254
Jul 27, 2026	70.09	70.09	67.05	68.79	67.95	0.09%	708,371
Jul 24, 2026	69.50	70.74	68.61	68.73	67.89	-0.85%	454,713
Jul 23, 2026	69.82	71.33	69.10	69.32	68.47	0.16%	586,830
Jul 22, 2026	69.19	71.02	68.78	69.21	68.37	0.54%	836,729
Jul 21, 2026	69.05	69.44	66.73	68.84	68.00	1.70%	680,596
Jul 20, 2026	69.62	69.90	67.23	67.69	66.86	-3.04%	1,119,609