Sociedad Química y Minera de Chile S.A. (SNSE:SQM.B)
Chile
· Delayed Price · Currency is CLP 79,499
-1,701 (-2.09%)
Apr 28, 2026, 2:15 PM CLT
SNSE:SQM.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 79,660.00 | 81,899.00 | 78,210.00 | 81,200.00 | 81,200.00 | 2.39% | 221,201 |
| Apr 24, 2026 | 77,900.00 | 80,494.00 | 77,900.00 | 79,302.00 | 79,302.00 | 3.26% | 340,263 |
| Apr 23, 2026 | 77,650.00 | 78,000.00 | 75,482.00 | 76,799.00 | 76,799.00 | -1.02% | 242,075 |
| Apr 22, 2026 | 78,187.00 | 78,744.00 | 76,233.00 | 77,588.00 | 77,588.00 | 0.05% | 265,349 |
| Apr 21, 2026 | 77,800.00 | 78,827.00 | 76,010.00 | 77,550.00 | 77,550.00 | -0.06% | 265,604 |
| Apr 20, 2026 | 78,210.00 | 79,854.00 | 77,600.00 | 77,600.00 | 77,600.00 | -0.70% | 260,233 |
| Apr 17, 2026 | 84,500.00 | 84,500.00 | 77,047.00 | 78,150.00 | 78,150.00 | -7.53% | 602,354 |
| Apr 16, 2026 | 79,011.00 | 84,511.00 | 79,011.00 | 84,511.00 | 84,511.00 | 9.15% | 620,177 |
| Apr 15, 2026 | 78,898.00 | 79,678.00 | 77,221.00 | 77,430.00 | 77,430.00 | -1.99% | 319,577 |
| Apr 14, 2026 | 78,306.00 | 80,100.00 | 77,482.00 | 79,000.00 | 79,000.00 | 1.15% | 330,800 |
| Apr 13, 2026 | 74,500.00 | 79,598.00 | 74,500.00 | 78,100.00 | 78,100.00 | 5.90% | 819,375 |
| Apr 10, 2026 | 73,500.00 | 76,395.00 | 73,335.00 | 73,750.00 | 73,750.00 | 0.53% | 520,380 |
| Apr 9, 2026 | 73,710.00 | 75,899.00 | 72,500.00 | 73,361.00 | 73,361.00 | -1.78% | 392,464 |
| Apr 8, 2026 | 73,000.00 | 74,840.00 | 71,706.00 | 74,689.00 | 74,689.00 | 4.22% | 404,708 |
| Apr 7, 2026 | 73,322.00 | 73,787.00 | 71,662.00 | 71,662.00 | 71,662.00 | -2.26% | 432,488 |
| Apr 6, 2026 | 75,801.00 | 76,799.00 | 73,322.00 | 73,322.00 | 73,322.00 | -2.17% | 200,864 |
| Apr 2, 2026 | 74,000.00 | 77,278.00 | 73,599.00 | 74,950.00 | 74,950.00 | 1.00% | 373,607 |
| Apr 1, 2026 | 74,000.00 | 76,215.00 | 74,000.00 | 74,206.00 | 74,206.00 | -0.99% | 331,835 |
| Mar 31, 2026 | 75,000.00 | 75,500.00 | 72,700.00 | 74,950.00 | 74,950.00 | -0.73% | 620,767 |
| Mar 30, 2026 | 77,100.00 | 79,789.00 | 75,500.00 | 75,500.00 | 75,500.00 | -0.59% | 573,456 |
| Mar 27, 2026 | 72,609.00 | 76,721.00 | 71,986.00 | 75,950.00 | 75,950.00 | 5.91% | 1,334,801 |
| Mar 26, 2026 | 71,900.00 | 73,012.00 | 70,800.00 | 71,710.00 | 71,710.00 | -1.05% | 252,439 |
| Mar 25, 2026 | 70,501.00 | 73,105.00 | 69,894.00 | 72,470.00 | 72,470.00 | 6.70% | 563,712 |
| Mar 24, 2026 | 68,400.00 | 70,456.00 | 67,599.00 | 67,917.00 | 67,917.00 | -0.71% | 633,966 |
| Mar 23, 2026 | 65,200.00 | 68,903.00 | 65,100.00 | 68,400.00 | 68,400.00 | 6.85% | 518,848 |
| Mar 20, 2026 | 67,200.00 | 68,698.00 | 64,014.00 | 64,014.00 | 64,014.00 | -4.54% | 654,425 |
| Mar 19, 2026 | 67,790.00 | 69,059.00 | 65,742.00 | 67,060.00 | 67,060.00 | -3.29% | 299,794 |
| Mar 18, 2026 | 70,050.00 | 70,050.00 | 69,177.00 | 69,340.00 | 69,340.00 | -1.65% | 101,251 |
| Mar 17, 2026 | 69,500.00 | 70,500.00 | 68,890.00 | 70,500.00 | 70,500.00 | 1.71% | 261,068 |
| Mar 16, 2026 | 68,500.00 | 70,699.00 | 68,363.00 | 69,312.00 | 69,312.00 | 0.53% | 180,131 |
| Mar 13, 2026 | 69,799.00 | 69,800.00 | 67,620.00 | 68,945.00 | 68,945.00 | -1.22% | 167,366 |
| Mar 12, 2026 | 68,800.00 | 69,800.00 | 67,822.00 | 69,800.00 | 69,800.00 | 1.16% | 218,797 |
| Mar 11, 2026 | 68,000.00 | 69,030.00 | 67,500.00 | 68,999.00 | 68,999.00 | 0.73% | 188,683 |
| Mar 10, 2026 | 67,011.00 | 68,797.00 | 67,011.00 | 68,499.00 | 68,499.00 | 2.25% | 348,536 |
| Mar 9, 2026 | 64,500.00 | 66,990.00 | 63,015.00 | 66,990.00 | 66,990.00 | 3.08% | 298,634 |
| Mar 6, 2026 | 64,400.00 | 65,600.00 | 63,618.00 | 64,990.00 | 64,990.00 | 1.55% | 389,925 |
| Mar 5, 2026 | 64,600.00 | 65,089.00 | 63,500.00 | 64,000.00 | 64,000.00 | -0.93% | 702,575 |
| Mar 4, 2026 | 63,394.00 | 64,907.00 | 63,000.00 | 64,600.00 | 64,600.00 | 1.65% | 589,589 |
| Mar 3, 2026 | 63,000.00 | 64,436.00 | 60,204.00 | 63,550.00 | 63,550.00 | -4.15% | 939,225 |
| Mar 2, 2026 | 65,000.00 | 67,719.00 | 64,251.00 | 66,300.00 | 66,300.00 | -0.60% | 353,410 |
| Feb 27, 2026 | 67,920.00 | 68,007.00 | 65,850.00 | 66,700.00 | 66,700.00 | -1.32% | 508,328 |
| Feb 26, 2026 | 67,998.00 | 68,883.00 | 66,262.00 | 67,595.00 | 67,595.00 | -1.03% | 360,166 |
| Feb 25, 2026 | 69,999.00 | 70,000.00 | 67,734.00 | 68,300.00 | 68,300.00 | 4.59% | 677,245 |
| Feb 24, 2026 | 65,211.00 | 66,149.00 | 64,769.00 | 65,300.00 | 65,300.00 | 3.18% | 296,830 |
| Feb 23, 2026 | 62,600.00 | 63,455.00 | 61,875.00 | 63,288.00 | 63,288.00 | 0.95% | 191,627 |
| Feb 20, 2026 | 62,699.00 | 63,166.00 | 61,600.00 | 62,690.00 | 62,690.00 | -0.01% | 131,918 |
| Feb 19, 2026 | 62,381.00 | 63,200.00 | 61,000.00 | 62,699.00 | 62,699.00 | -0.82% | 217,002 |
| Feb 18, 2026 | 63,479.00 | 63,633.00 | 62,607.00 | 63,220.00 | 63,220.00 | 0.59% | 156,489 |
| Feb 17, 2026 | 61,999.00 | 62,850.00 | 61,217.00 | 62,850.00 | 62,850.00 | 1.37% | 207,574 |
| Feb 16, 2026 | 61,660.00 | 63,013.00 | 61,250.00 | 61,999.00 | 61,999.00 | 0.71% | 63,307 |
| Feb 13, 2026 | 61,300.00 | 63,000.00 | 59,495.00 | 61,560.00 | 61,560.00 | 0.42% | 198,495 |
| Feb 12, 2026 | 64,100.00 | 65,410.00 | 60,132.00 | 61,300.00 | 61,300.00 | -4.20% | 459,010 |
| Feb 11, 2026 | 60,900.00 | 63,990.00 | 60,450.00 | 63,990.00 | 63,990.00 | 7.16% | 415,358 |
| Feb 10, 2026 | 60,500.00 | 61,236.00 | 59,553.00 | 59,714.00 | 59,714.00 | -1.71% | 474,960 |
| Feb 9, 2026 | 61,752.00 | 62,216.00 | 60,699.00 | 60,750.00 | 60,750.00 | -1.62% | 332,442 |
| Feb 6, 2026 | 62,501.00 | 63,083.00 | 61,030.00 | 61,752.00 | 61,752.00 | -0.20% | 452,559 |
| Feb 5, 2026 | 61,100.00 | 62,900.00 | 60,700.00 | 61,875.00 | 61,875.00 | -2.44% | 612,701 |
| Feb 4, 2026 | 67,300.00 | 68,079.00 | 62,819.00 | 63,423.00 | 63,423.00 | -5.34% | 734,967 |
| Feb 3, 2026 | 67,054.00 | 68,200.00 | 66,480.00 | 67,000.00 | 67,000.00 | 1.99% | 595,672 |
| Feb 2, 2026 | 65,689.00 | 67,756.00 | 65,000.00 | 65,690.00 | 65,690.00 | -2.97% | 464,433 |
| Jan 30, 2026 | 67,198.00 | 69,000.00 | 66,000.00 | 67,700.00 | 67,700.00 | -2.94% | 589,456 |
| Jan 29, 2026 | 71,000.00 | 73,200.00 | 69,310.00 | 69,753.00 | 69,753.00 | -3.11% | 533,795 |
| Jan 28, 2026 | 72,700.00 | 72,882.00 | 69,700.00 | 71,990.00 | 71,990.00 | -0.98% | 550,927 |
| Jan 27, 2026 | 73,200.00 | 73,842.00 | 72,200.00 | 72,700.00 | 72,700.00 | -1.09% | 990,348 |
| Jan 26, 2026 | 74,336.00 | 74,612.00 | 72,587.00 | 73,500.00 | 73,500.00 | -0.14% | 395,690 |
| Jan 23, 2026 | 73,500.00 | 74,402.00 | 72,800.00 | 73,600.00 | 73,600.00 | 1.24% | 410,739 |
| Jan 22, 2026 | 71,698.00 | 72,700.00 | 70,439.00 | 72,700.00 | 72,700.00 | 1.82% | 531,836 |
| Jan 21, 2026 | 71,711.00 | 72,877.00 | 71,160.00 | 71,400.00 | 71,400.00 | 1.35% | 461,170 |
| Jan 20, 2026 | 68,651.00 | 70,500.00 | 67,895.00 | 70,450.00 | 70,450.00 | 2.85% | 350,052 |
| Jan 19, 2026 | 69,100.00 | 69,625.00 | 68,100.00 | 68,500.00 | 68,500.00 | -0.77% | 312,545 |
| Jan 16, 2026 | 68,700.00 | 71,199.00 | 68,134.00 | 69,032.00 | 69,032.00 | -3.09% | 620,400 |
| Jan 15, 2026 | 73,412.00 | 74,055.00 | 71,000.00 | 71,230.00 | 71,230.00 | -2.56% | 526,870 |
| Jan 14, 2026 | 71,699.00 | 73,100.00 | 70,200.00 | 73,100.00 | 73,100.00 | 1.18% | 551,103 |
| Jan 13, 2026 | 70,006.00 | 72,250.00 | 69,930.00 | 72,250.00 | 72,250.00 | 5.01% | 556,097 |
| Jan 12, 2026 | 68,100.00 | 69,012.00 | 67,000.00 | 68,800.00 | 68,800.00 | 3.90% | 425,445 |
| Jan 9, 2026 | 67,050.00 | 67,050.00 | 65,752.00 | 66,220.00 | 66,220.00 | -1.13% | 231,223 |
| Jan 8, 2026 | 67,000.00 | 67,500.00 | 65,776.00 | 66,980.00 | 66,980.00 | -0.62% | 467,890 |
| Jan 7, 2026 | 66,610.00 | 67,809.00 | 65,900.00 | 67,400.00 | 67,400.00 | 1.35% | 344,044 |
| Jan 6, 2026 | 64,650.00 | 67,375.00 | 64,602.00 | 66,502.00 | 66,502.00 | 4.14% | 430,295 |
| Jan 5, 2026 | 64,000.00 | 64,180.00 | 63,050.00 | 63,860.00 | 63,860.00 | 2.81% | 242,622 |
| Jan 2, 2026 | 63,300.00 | 64,380.00 | 62,115.00 | 62,115.00 | 62,115.00 | -2.64% | 240,365 |
| Dec 30, 2025 | 64,450.00 | 65,400.00 | 63,300.00 | 63,800.00 | 63,800.00 | -1.24% | 156,091 |
| Dec 29, 2025 | 64,300.00 | 65,145.00 | 63,019.00 | 64,600.00 | 64,600.00 | -0.84% | 233,966 |
| Dec 26, 2025 | 65,505.00 | 66,001.00 | 64,178.00 | 65,145.00 | 65,145.00 | 2.19% | 227,505 |
| Dec 24, 2025 | 64,500.00 | 64,999.00 | 63,555.00 | 63,750.00 | 63,750.00 | -1.09% | 172,377 |
| Dec 23, 2025 | 64,160.00 | 65,090.00 | 63,734.00 | 64,450.00 | 64,450.00 | 1.03% | 306,408 |
| Dec 22, 2025 | 63,101.00 | 64,000.00 | 62,450.00 | 63,790.00 | 63,790.00 | 2.23% | 282,179 |
| Dec 19, 2025 | 62,400.00 | 63,350.00 | 61,010.00 | 62,400.00 | 62,400.00 | 1.95% | 860,013 |
| Dec 18, 2025 | 62,000.00 | 62,084.00 | 60,325.00 | 61,209.00 | 61,209.00 | -0.25% | 555,910 |
| Dec 17, 2025 | 61,210.00 | 63,899.00 | 61,111.00 | 61,360.00 | 61,360.00 | 4.39% | 714,818 |
| Dec 16, 2025 | 58,801.00 | 59,713.00 | 58,299.00 | 58,780.00 | 58,780.00 | -0.37% | 198,278 |
| Dec 15, 2025 | 60,120.00 | 60,500.00 | 58,584.00 | 59,000.00 | 59,000.00 | -0.74% | 321,590 |
| Dec 12, 2025 | 58,799.00 | 60,199.00 | 58,203.00 | 59,440.00 | 59,440.00 | -0.35% | 498,228 |
| Dec 11, 2025 | 58,305.00 | 59,985.00 | 58,305.00 | 59,650.00 | 59,650.00 | 2.65% | 290,678 |
| Dec 10, 2025 | 58,505.00 | 59,691.00 | 58,110.00 | 58,110.00 | 58,110.00 | -0.48% | 228,527 |
| Dec 9, 2025 | 56,500.00 | 58,390.00 | 55,963.00 | 58,390.00 | 58,390.00 | 1.94% | 350,617 |
| Dec 5, 2025 | 56,185.00 | 57,658.00 | 56,185.00 | 57,280.00 | 57,280.00 | 2.67% | 425,360 |
| Dec 4, 2025 | 58,090.00 | 59,350.00 | 55,311.00 | 55,793.00 | 55,793.00 | -3.82% | 542,470 |
| Dec 3, 2025 | 58,750.00 | 59,418.00 | 57,800.00 | 58,010.00 | 58,010.00 | -2.26% | 352,283 |
| Dec 2, 2025 | 59,000.00 | 60,000.00 | 58,760.00 | 59,350.00 | 59,350.00 | -0.25% | 309,626 |