SQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	74.85	75.25	73.09	74.05	-	-0.51%	346,941
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
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