SQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	84.93	84.93	82.92	83.35	-	-0.92%	178,653
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
May 15, 2026	84.00	84.87	82.64	84.26	84.26	-2.93%	1,341,887
May 14, 2026	90.00	90.25	86.17	86.80	86.80	-5.26%	1,231,405
May 13, 2026	94.63	95.74	90.55	91.62	91.62	-3.18%	917,265
May 12, 2026	91.55	95.09	90.96	94.63	94.63	1.30%	879,678
May 11, 2026	93.87	95.41	92.67	93.42	93.42	2.22%	1,355,898
May 8, 2026	91.08	92.72	89.77	91.39	91.39	0.50%	989,736
May 7, 2026	96.00	98.00	91.55	91.60	90.93	-1.99%	1,478,027
May 6, 2026	93.96	95.56	91.80	93.46	92.78	0.89%	1,508,272
May 5, 2026	91.65	94.91	91.36	92.64	91.96	3.22%	1,116,703
May 4, 2026	92.99	93.14	89.33	89.75	89.09	-3.16%	1,075,018
May 1, 2026	91.21	92.80	90.38	92.68	92.00	0.55%	576,571
Apr 30, 2026	92.40	93.12	90.74	92.17	91.50	1.27%	1,410,422
Apr 29, 2026	91.27	91.97	89.19	91.01	90.35	1.78%	1,218,261
Apr 28, 2026	89.20	91.48	87.87	89.42	88.77	-2.05%	1,429,480
Apr 27, 2026	89.23	91.56	87.57	91.29	90.62	2.82%	1,321,326
Apr 24, 2026	87.77	89.99	86.67	88.79	88.14	3.91%	1,201,597
Apr 23, 2026	86.79	87.20	83.98	85.45	84.83	-1.73%	1,059,674
Apr 22, 2026	88.37	88.55	85.78	86.95	86.31	-0.31%	853,952
Apr 21, 2026	88.00	88.44	85.60	87.22	86.58	-1.36%	963,246
Apr 20, 2026	89.00	90.58	87.96	88.42	87.77	-0.43%	1,377,835
Apr 17, 2026	94.34	94.34	87.97	88.80	88.15	-6.83%	2,128,925
Apr 16, 2026	89.42	95.46	89.42	95.31	94.61	8.78%	2,324,610
Apr 15, 2026	88.77	89.88	87.08	87.62	86.98	-1.47%	1,072,469
Apr 14, 2026	88.50	90.50	87.30	88.93	88.28	1.48%	1,609,959
Apr 13, 2026	82.90	88.88	82.90	87.63	86.99	6.71%	2,534,973
Apr 10, 2026	82.77	86.00	81.73	82.12	81.52	-0.06%	1,540,640
Apr 9, 2026	82.46	84.49	80.73	82.17	81.57	-0.38%	1,062,231
Apr 8, 2026	81.50	83.25	80.48	82.48	81.88	5.04%	1,317,154
Apr 7, 2026	79.92	80.20	78.00	78.52	77.95	-2.40%	1,058,481
Apr 6, 2026	83.29	84.53	79.87	80.45	79.86	-3.32%	996,529