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

NYSE: SQM · Real-Time Price · USD

53.61

-0.28 (-0.52%)

At close: Nov 13, 2026, 4:00 PM EST

53.25

-0.36 (-0.67%)

After-hours: Nov 13, 2026, 7:37 PM EST

SQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	54.30	54.30	52.98	53.61	53.61	-0.52%	470,136
Nov 12, 2026	53.54	54.75	53.10	53.89	53.89	-1.55%	673,399
Nov 11, 2026	54.98	55.49	54.60	54.74	54.74	0.57%	726,323
Nov 10, 2026	55.62	55.64	54.22	54.43	54.43	-4.00%	590,042
Nov 9, 2026	56.94	57.25	56.09	56.70	56.70	-1.43%	939,644
Nov 6, 2026	57.46	58.24	57.14	57.52	57.52	2.06%	722,911
Nov 5, 2026	59.38	59.57	55.88	56.36	56.36	-2.08%	798,127
Nov 4, 2026	55.82	57.78	55.77	57.56	57.56	7.17%	1,292,542
Nov 3, 2026	54.62	54.91	53.67	53.71	53.71	-1.76%	522,374
Nov 2, 2026	55.17	55.69	54.49	54.67	54.67	0.04%	1,323,152
Oct 30, 2026	55.50	55.66	53.99	54.65	54.65	-3.05%	1,359,683
Oct 29, 2026	56.77	57.27	56.36	56.37	56.37	-4.36%	994,845
Oct 28, 2026	59.76	59.89	58.36	58.94	58.94	-2.26%	616,329
Oct 27, 2026	58.70	60.67	58.34	60.30	60.30	5.85%	1,173,717
Oct 26, 2026	56.86	57.77	56.22	56.97	56.97	-0.30%	713,956
Oct 23, 2026	56.37	57.28	55.70	57.14	57.14	1.37%	875,250
Oct 22, 2026	56.64	56.95	55.97	56.37	56.37	-3.54%	1,873,390
Oct 21, 2026	59.65	60.15	58.10	58.44	58.44	-2.68%	1,336,823
Oct 20, 2026	59.90	60.66	59.57	60.05	60.05	-0.13%	992,233
Oct 19, 2026	60.60	60.70	59.59	60.13	60.13	-0.12%	592,231
Oct 16, 2026	60.43	61.03	59.84	60.20	60.20	-0.45%	1,016,518
Oct 15, 2026	60.79	61.27	60.25	60.47	60.47	-1.90%	1,923,114
Oct 14, 2026	62.95	62.95	61.35	61.64	61.64	-1.89%	996,250
Oct 13, 2026	62.12	63.10	61.75	62.83	62.83	0.58%	910,049
Oct 12, 2026	61.91	62.90	61.45	62.47	62.47	-2.25%	988,909
Oct 9, 2026	64.85	64.91	63.57	63.91	63.91	-0.95%	558,337
Oct 8, 2026	64.16	64.95	64.10	64.52	64.52	-0.14%	711,361
Oct 7, 2026	65.54	65.92	64.00	64.61	64.61	-2.36%	849,605
Oct 6, 2026	67.10	67.10	65.90	66.17	66.17	0.52%	538,799
Oct 5, 2026	65.11	66.40	64.45	65.83	65.83	2.03%	653,829
Oct 2, 2026	64.46	64.86	63.73	64.52	64.52	0.62%	534,936
Oct 1, 2026	63.59	64.48	62.78	64.12	64.12	-1.16%	1,272,543
Sep 30, 2026	66.30	66.30	64.71	64.87	64.87	-1.83%	783,903
Sep 29, 2026	65.65	66.44	65.22	66.08	66.08	1.41%	1,070,518
Sep 28, 2026	65.00	66.19	64.18	65.16	65.16	-2.59%	915,516
Sep 25, 2026	67.32	67.65	66.65	66.89	66.89	-0.34%	540,279
Sep 24, 2026	67.93	68.32	67.00	67.12	67.12	-2.84%	861,542
Sep 23, 2026	68.50	70.15	68.15	69.08	69.08	-1.58%	736,064
Sep 22, 2026	70.29	71.14	69.90	70.19	70.19	0.95%	971,724
Sep 21, 2026	69.51	70.17	68.46	69.53	69.53	2.67%	1,528,913
Sep 18, 2026	70.71	70.99	67.67	67.72	67.72	-5.68%	1,940,165
Sep 17, 2026	70.57	72.52	70.40	71.80	71.80	4.54%	918,796
Sep 16, 2026	69.97	70.52	67.85	68.68	68.68	-0.88%	890,300
Sep 15, 2026	69.67	70.25	68.78	69.29	69.29	-0.63%	1,105,912
Sep 14, 2026	68.45	70.58	68.34	69.73	69.73	-0.21%	963,253
Sep 11, 2026	71.64	71.93	69.74	69.88	69.88	-3.60%	1,014,471
Sep 10, 2026	73.89	73.99	71.55	72.49	72.49	-3.94%	1,438,311
Sep 9, 2026	76.40	76.78	74.93	75.46	75.46	-0.26%	771,755
Sep 8, 2026	76.01	76.92	74.88	75.66	75.66	0.18%	939,207
Sep 4, 2026	76.10	77.55	75.90	76.43	75.52	-4.20%	1,090,528