Sociedad Química y Minera de Chile S.A. (SQM)
NYSE: SQM · Real-Time Price · USD
71.59
-1.52 (-2.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 12, 2026 | 75.61 | 76.69 | 74.50 | 75.67 | 75.12 | -2.79% | 839,790 |
| Mar 11, 2026 | 75.03 | 77.95 | 74.95 | 77.84 | 77.27 | 1.67% | 628,626 |
| Mar 10, 2026 | 76.76 | 77.03 | 75.55 | 76.56 | 76.00 | 2.08% | 911,922 |
| Mar 9, 2026 | 69.40 | 75.22 | 68.84 | 75.00 | 74.45 | 6.55% | 1,135,973 |
| Mar 6, 2026 | 68.90 | 72.27 | 68.81 | 70.39 | 69.88 | -0.33% | 1,162,772 |
| Mar 5, 2026 | 70.72 | 70.91 | 69.30 | 70.62 | 70.10 | -1.94% | 1,525,177 |
| Mar 4, 2026 | 72.11 | 72.72 | 70.56 | 72.02 | 71.49 | 4.68% | 928,084 |
| Mar 3, 2026 | 68.27 | 71.09 | 65.65 | 68.80 | 68.30 | -9.03% | 2,609,570 |
| Mar 2, 2026 | 73.26 | 76.66 | 71.57 | 75.63 | 75.08 | -0.88% | 1,052,668 |
| Feb 27, 2026 | 77.65 | 78.09 | 75.32 | 76.30 | 75.74 | -2.14% | 1,266,299 |
| Feb 26, 2026 | 78.16 | 78.97 | 76.58 | 77.97 | 77.40 | -1.97% | 1,465,095 |
| Feb 25, 2026 | 79.02 | 81.67 | 78.60 | 79.54 | 78.96 | 3.68% | 2,715,345 |
| Feb 24, 2026 | 75.00 | 76.98 | 74.71 | 76.72 | 76.16 | 5.00% | 1,416,351 |
| Feb 23, 2026 | 71.99 | 73.24 | 71.08 | 73.07 | 72.54 | 1.68% | 748,433 |
| Feb 20, 2026 | 71.74 | 72.76 | 71.37 | 71.86 | 71.34 | -0.33% | 581,316 |
| Feb 19, 2026 | 70.36 | 72.35 | 69.57 | 72.10 | 71.57 | -0.93% | 871,572 |
| Feb 18, 2026 | 73.50 | 74.02 | 72.29 | 72.78 | 72.25 | 0.52% | 659,023 |
| Feb 17, 2026 | 70.47 | 72.70 | 70.25 | 72.40 | 71.87 | 2.10% | 1,006,327 |
| Feb 13, 2026 | 70.39 | 71.23 | 68.68 | 70.91 | 70.39 | 1.14% | 1,414,713 |
| Feb 12, 2026 | 74.60 | 75.79 | 69.74 | 70.11 | 69.60 | -6.82% | 1,843,316 |
| Feb 11, 2026 | 72.23 | 75.68 | 71.10 | 75.24 | 74.69 | 7.06% | 2,345,176 |
| Feb 10, 2026 | 70.22 | 71.13 | 69.40 | 70.28 | 69.77 | -1.22% | 1,281,039 |
| Feb 9, 2026 | 71.81 | 72.09 | 70.75 | 71.15 | 70.63 | -0.46% | 983,818 |
| Feb 6, 2026 | 72.58 | 72.99 | 70.99 | 71.48 | 70.96 | 0.93% | 1,115,613 |
| Feb 5, 2026 | 70.74 | 72.65 | 69.91 | 70.82 | 70.30 | -4.01% | 2,211,478 |
| Feb 4, 2026 | 78.55 | 79.14 | 72.86 | 73.78 | 73.24 | -6.96% | 2,998,175 |
| Feb 3, 2026 | 78.35 | 79.31 | 77.29 | 79.30 | 78.72 | 5.38% | 1,683,753 |