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

NYSE: SQM · Real-Time Price · USD

80.18

+0.89 (1.12%)

At close: May 22, 2026, 4:00 PM EDT

79.88

-0.30 (-0.37%)

After-hours: May 22, 2026, 7:38 PM EDT

SQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	81.16	84.37	80.51	83.21	82.60	1.70%	1,480,984
Apr 1, 2026	83.09	83.79	80.84	81.82	81.22	1.09%	794,580
Mar 31, 2026	80.56	81.78	77.88	80.94	80.35	0.02%	2,297,305
Mar 30, 2026	83.93	86.09	80.57	80.92	80.33	-2.15%	2,410,460
Mar 27, 2026	78.50	83.18	78.37	82.70	82.10	6.89%	3,911,069
Mar 26, 2026	77.74	79.31	77.14	77.37	76.80	-2.26%	710,725
Mar 25, 2026	77.89	80.00	77.74	79.16	78.58	2.89%	1,316,473
Mar 24, 2026	74.43	77.31	73.92	76.94	76.38	2.06%	990,617
Mar 23, 2026	72.39	75.92	71.66	75.39	74.84	5.94%	1,367,787
Mar 20, 2026	73.94	74.76	69.52	71.16	70.64	-4.69%	1,072,434
Mar 19, 2026	72.76	74.76	71.12	74.66	74.11	-0.49%	789,943
Mar 18, 2026	76.47	76.82	74.97	75.03	74.48	-2.70%	480,329
Mar 17, 2026	76.74	77.81	76.22	77.11	76.55	1.00%	876,084
Mar 16, 2026	75.50	77.97	75.33	76.35	75.79	2.55%	745,301
Mar 13, 2026	76.36	76.84	74.01	74.45	73.91	-1.61%	777,814