Sociedad Química y Minera de Chile S.A. (SQM)
NYSE: SQM · Real-Time Price · USD
88.79
+3.34 (3.91%)
At close: Apr 24, 2026, 4:00 PM EDT
88.64
-0.15 (-0.17%)
After-hours: Apr 24, 2026, 7:59 PM EDT
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 87.77 | 89.99 | 86.67 | 88.79 | 88.79 | 3.91% | 1,199,758 |
| Apr 23, 2026 | 86.79 | 87.20 | 83.98 | 85.45 | 85.45 | -1.73% | 1,039,766 |
| Apr 22, 2026 | 88.37 | 88.55 | 85.78 | 86.95 | 86.95 | -0.31% | 845,099 |
| Apr 21, 2026 | 88.00 | 88.44 | 85.60 | 87.22 | 87.22 | -1.36% | 963,205 |
| Apr 20, 2026 | 89.00 | 90.58 | 87.96 | 88.42 | 88.42 | -0.43% | 1,343,079 |
| Apr 17, 2026 | 94.34 | 94.34 | 87.97 | 88.80 | 88.80 | -6.83% | 2,103,789 |
| Apr 16, 2026 | 89.42 | 95.46 | 89.42 | 95.31 | 95.31 | 8.78% | 2,205,294 |
| Apr 15, 2026 | 88.77 | 89.88 | 87.08 | 87.62 | 87.62 | -1.47% | 1,065,049 |
| Apr 14, 2026 | 88.50 | 90.50 | 87.30 | 88.93 | 88.93 | 1.48% | 1,599,887 |
| Apr 13, 2026 | 82.90 | 88.88 | 82.90 | 87.63 | 87.63 | 6.71% | 2,360,116 |
| Apr 10, 2026 | 82.77 | 86.00 | 81.73 | 82.12 | 82.12 | -0.06% | 1,533,948 |
| Apr 9, 2026 | 82.46 | 84.49 | 80.73 | 82.17 | 82.17 | -0.38% | 1,049,134 |
| Apr 8, 2026 | 81.50 | 83.25 | 80.48 | 82.48 | 82.48 | 5.04% | 1,279,204 |
| Apr 7, 2026 | 79.92 | 80.20 | 78.00 | 78.52 | 78.52 | -2.40% | 1,015,007 |
| Apr 6, 2026 | 83.29 | 84.53 | 79.87 | 80.45 | 80.45 | -3.32% | 969,952 |
| Apr 2, 2026 | 81.16 | 84.37 | 80.51 | 83.21 | 83.21 | 1.70% | 1,479,819 |
| Apr 1, 2026 | 83.09 | 83.79 | 80.84 | 81.82 | 81.82 | 1.09% | 794,117 |
| Mar 31, 2026 | 80.56 | 81.78 | 77.88 | 80.94 | 80.94 | 0.02% | 2,268,249 |
| Mar 30, 2026 | 83.93 | 86.09 | 80.57 | 80.92 | 80.92 | -2.15% | 2,406,860 |
| Mar 27, 2026 | 78.50 | 83.18 | 78.37 | 82.70 | 82.70 | 6.89% | 3,908,268 |
| Mar 26, 2026 | 77.74 | 79.31 | 77.14 | 77.37 | 77.37 | -2.26% | 709,104 |
| Mar 25, 2026 | 77.89 | 80.00 | 77.74 | 79.16 | 79.16 | 2.89% | 1,315,361 |
| Mar 24, 2026 | 74.43 | 77.31 | 73.92 | 76.94 | 76.94 | 2.06% | 990,537 |
| Mar 23, 2026 | 72.39 | 75.92 | 71.66 | 75.39 | 75.39 | 5.94% | 1,367,685 |
| Mar 20, 2026 | 73.94 | 74.76 | 69.52 | 71.16 | 71.16 | -4.69% | 1,071,466 |
| Mar 19, 2026 | 72.76 | 74.76 | 71.12 | 74.66 | 74.66 | -0.49% | 787,400 |
| Mar 18, 2026 | 76.47 | 76.82 | 74.97 | 75.03 | 75.03 | -2.70% | 480,233 |
| Mar 17, 2026 | 76.74 | 77.81 | 76.22 | 77.11 | 77.11 | 1.00% | 874,314 |
| Mar 16, 2026 | 75.50 | 77.97 | 75.33 | 76.35 | 76.35 | 2.55% | 735,128 |
| Mar 13, 2026 | 76.36 | 76.84 | 74.01 | 74.45 | 74.45 | -1.61% | 773,484 |
| Mar 12, 2026 | 75.61 | 76.69 | 74.50 | 75.67 | 75.67 | -2.79% | 837,765 |
| Mar 11, 2026 | 75.03 | 77.95 | 74.95 | 77.84 | 77.84 | 1.67% | 621,937 |
| Mar 10, 2026 | 76.76 | 77.03 | 75.55 | 76.56 | 76.56 | 2.08% | 911,356 |
| Mar 9, 2026 | 69.40 | 75.22 | 68.84 | 75.00 | 75.00 | 6.55% | 1,126,544 |
| Mar 6, 2026 | 68.90 | 72.27 | 68.81 | 70.39 | 70.39 | -0.33% | 1,162,272 |
| Mar 5, 2026 | 70.72 | 70.91 | 69.30 | 70.62 | 70.62 | -1.94% | 1,525,168 |
| Mar 4, 2026 | 72.11 | 72.72 | 70.56 | 72.02 | 72.02 | 4.68% | 921,452 |
| Mar 3, 2026 | 68.27 | 71.09 | 65.65 | 68.80 | 68.80 | -9.03% | 2,589,501 |
| Mar 2, 2026 | 73.26 | 76.66 | 71.57 | 75.63 | 75.63 | -0.88% | 1,052,544 |
| Feb 27, 2026 | 77.65 | 78.09 | 75.32 | 76.30 | 76.30 | -2.14% | 1,265,674 |
| Feb 26, 2026 | 78.16 | 78.97 | 76.58 | 77.97 | 77.97 | -1.97% | 1,463,107 |
| Feb 25, 2026 | 79.02 | 81.67 | 78.60 | 79.54 | 79.54 | 3.68% | 2,633,741 |
| Feb 24, 2026 | 75.00 | 76.98 | 74.71 | 76.72 | 76.72 | 5.00% | 1,408,569 |
| Feb 23, 2026 | 71.99 | 73.24 | 71.08 | 73.07 | 73.07 | 1.68% | 747,804 |
| Feb 20, 2026 | 71.74 | 72.76 | 71.37 | 71.86 | 71.86 | -0.33% | 580,300 |
| Feb 19, 2026 | 70.36 | 72.35 | 69.57 | 72.10 | 72.10 | -0.93% | 868,315 |
| Feb 18, 2026 | 73.50 | 74.02 | 72.29 | 72.78 | 72.78 | 0.52% | 658,276 |
| Feb 17, 2026 | 70.47 | 72.70 | 70.25 | 72.40 | 72.40 | 2.10% | 985,049 |
| Feb 13, 2026 | 70.39 | 71.23 | 68.68 | 70.91 | 70.91 | 1.14% | 1,412,279 |
| Feb 12, 2026 | 74.60 | 75.79 | 69.74 | 70.11 | 70.11 | -6.82% | 1,843,091 |