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

NYSE: SQM · Real-Time Price · USD

67.55

+0.68 (1.02%)

At close: Jul 29, 2026, 4:00 PM EDT

62.86

-4.69 (-6.95%)

Pre-market: Jul 30, 2026, 6:07 AM EDT

SQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	68.26	68.67	66.75	67.55	67.55	1.02%	1,051,295
Jul 28, 2026	67.86	68.00	65.66	66.87	66.87	-2.79%	1,199,017
Jul 27, 2026	70.09	70.09	67.05	68.79	68.79	0.09%	693,815
Jul 24, 2026	69.50	70.74	68.61	68.73	68.73	-0.85%	449,282
Jul 23, 2026	69.82	71.33	69.10	69.32	69.32	0.16%	501,988
Jul 22, 2026	69.19	71.02	68.78	69.21	69.21	0.54%	783,370
Jul 21, 2026	69.05	69.44	66.73	68.84	68.84	1.70%	658,094
Jul 20, 2026	69.62	69.90	67.23	67.69	67.69	-3.04%	1,066,546
Jul 17, 2026	65.48	70.03	65.45	69.81	69.81	5.25%	1,728,502
Jul 16, 2026	70.60	71.28	65.83	66.33	66.33	-7.26%	974,168
Jul 15, 2026	73.01	73.01	70.23	71.52	71.52	-1.96%	1,655,446
Jul 14, 2026	73.49	74.21	72.35	72.95	72.95	1.40%	848,844
Jul 13, 2026	72.70	73.47	71.83	71.94	71.94	-1.71%	680,127
Jul 10, 2026	74.15	74.23	72.31	73.19	73.19	-1.21%	652,346
Jul 9, 2026	74.85	75.25	73.09	74.09	74.09	-0.46%	679,254
Jul 8, 2026	72.28	74.67	71.70	74.43	74.43	1.40%	855,446
Jul 7, 2026	71.50	73.45	71.50	73.40	73.40	-0.16%	775,791
Jul 6, 2026	73.07	73.83	72.69	73.52	73.52	1.13%	499,265
Jul 2, 2026	74.36	75.70	71.80	72.70	72.70	-2.05%	891,372
Jul 1, 2026	73.03	75.35	73.03	74.22	74.22	0.24%	684,552
Jun 30, 2026	73.02	74.28	72.24	74.04	74.04	5.98%	1,143,719
Jun 29, 2026	71.61	71.61	68.63	69.86	69.86	-2.42%	664,006
Jun 26, 2026	71.00	71.77	70.30	71.59	71.59	-2.08%	985,249
Jun 25, 2026	74.76	74.76	72.10	73.11	73.11	-3.27%	1,060,193
Jun 24, 2026	76.79	78.00	75.40	75.58	75.58	-1.20%	872,576
Jun 23, 2026	76.33	77.26	75.60	76.50	76.50	-2.73%	677,254
Jun 22, 2026	79.50	79.50	77.83	78.65	78.65	-1.31%	874,072
Jun 18, 2026	81.93	82.33	77.98	79.69	79.69	-3.98%	1,835,975
Jun 17, 2026	83.20	85.40	82.50	82.99	82.99	-0.14%	1,015,763
Jun 16, 2026	82.62	84.06	82.40	83.11	83.11	-0.19%	830,042
Jun 15, 2026	84.40	85.15	81.60	83.27	83.27	-1.01%	1,669,488
Jun 12, 2026	82.57	85.11	82.22	84.12	84.12	4.57%	1,321,577
Jun 11, 2026	75.71	80.80	75.61	80.44	80.44	8.35%	1,171,941
Jun 10, 2026	74.36	76.30	73.66	74.24	74.24	-1.88%	1,110,657
Jun 9, 2026	75.30	75.92	72.90	75.66	75.66	3.99%	1,350,359
Jun 8, 2026	76.00	76.00	72.27	72.76	72.76	-3.54%	1,213,900
Jun 5, 2026	77.21	77.30	74.63	75.43	75.43	-2.91%	1,116,487
Jun 4, 2026	77.73	79.15	77.02	77.69	77.69	-1.13%	900,805
Jun 3, 2026	80.19	80.68	78.47	78.58	78.58	-2.80%	1,705,952
Jun 2, 2026	81.45	82.33	78.53	80.84	80.84	-3.09%	1,718,636
Jun 1, 2026	84.00	85.17	82.03	83.42	83.42	-2.85%	768,542
May 29, 2026	83.51	87.52	83.51	85.87	85.87	2.17%	1,110,412
May 28, 2026	84.00	84.44	83.03	84.05	84.05	0.13%	1,281,328
May 27, 2026	78.03	84.93	78.01	83.94	83.94	4.36%	2,581,442
May 26, 2026	81.06	82.18	80.09	80.43	80.43	0.31%	1,076,659
May 22, 2026	79.51	81.29	79.22	80.18	80.18	1.12%	904,227
May 21, 2026	80.87	81.16	79.09	79.29	79.29	-2.57%	514,881
May 20, 2026	80.92	81.54	79.89	81.38	81.38	1.16%	901,094
May 19, 2026	81.43	81.68	79.00	80.45	80.45	-2.67%	1,008,305
May 18, 2026	84.93	85.07	82.17	82.66	82.66	-1.90%	1,024,710