Sociedad Química y Minera de Chile S.A. (SQM)
NYSE: SQM · Real-Time Price · USD
89.42
-1.87 (-2.05%)
At close: Apr 28, 2026, 4:00 PM EDT
91.78
+2.36 (2.64%)
Pre-market: Apr 29, 2026, 4:10 AM EDT
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.20 | 91.48 | 87.87 | 89.42 | 89.42 | -2.05% | 1,419,090 |
| Apr 27, 2026 | 89.23 | 91.56 | 87.57 | 91.29 | 91.29 | 2.82% | 1,285,752 |
| 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 |
| Feb 11, 2026 | 72.23 | 75.68 | 71.10 | 75.24 | 75.24 | 7.06% | 2,341,868 |
| Feb 10, 2026 | 70.22 | 71.13 | 69.40 | 70.28 | 70.28 | -1.22% | 1,280,490 |
| Feb 9, 2026 | 71.81 | 72.09 | 70.75 | 71.15 | 71.15 | -0.46% | 950,278 |
| Feb 6, 2026 | 72.58 | 72.99 | 70.99 | 71.48 | 71.48 | 0.93% | 1,115,053 |
| Feb 5, 2026 | 70.74 | 72.65 | 69.91 | 70.82 | 70.82 | -4.01% | 2,143,052 |
| Feb 4, 2026 | 78.55 | 79.14 | 72.86 | 73.78 | 73.78 | -6.96% | 2,915,468 |
| Feb 3, 2026 | 78.35 | 79.31 | 77.29 | 79.30 | 79.30 | 5.38% | 1,676,174 |
| Feb 2, 2026 | 75.68 | 77.19 | 75.00 | 75.25 | 75.25 | -2.07% | 1,727,751 |
| Jan 30, 2026 | 77.26 | 79.92 | 76.26 | 76.84 | 76.84 | -5.88% | 2,413,593 |
| Jan 29, 2026 | 82.47 | 83.54 | 80.01 | 81.64 | 81.64 | -2.31% | 1,554,621 |
| Jan 28, 2026 | 84.93 | 84.99 | 81.23 | 83.57 | 83.57 | -0.95% | 1,528,988 |
| Jan 27, 2026 | 84.88 | 85.30 | 83.60 | 84.37 | 84.37 | 0.43% | 1,242,097 |
| Jan 26, 2026 | 84.81 | 86.13 | 83.50 | 84.01 | 84.01 | -1.66% | 1,315,670 |
| Jan 23, 2026 | 85.00 | 86.00 | 84.02 | 85.43 | 85.43 | 1.90% | 1,200,320 |
| Jan 22, 2026 | 81.06 | 84.19 | 80.29 | 83.84 | 83.84 | 2.48% | 1,737,149 |
| Jan 21, 2026 | 82.82 | 82.99 | 81.00 | 81.81 | 81.81 | 2.07% | 1,787,479 |
| Jan 20, 2026 | 76.50 | 80.16 | 75.20 | 80.15 | 80.15 | 3.38% | 1,607,478 |
| Jan 16, 2026 | 77.26 | 77.97 | 76.20 | 77.53 | 77.53 | -2.58% | 1,608,778 |
| Jan 15, 2026 | 83.13 | 83.20 | 79.11 | 79.58 | 79.58 | -4.33% | 2,438,334 |
| Jan 14, 2026 | 80.50 | 83.60 | 79.54 | 83.18 | 83.18 | 2.72% | 2,153,667 |
| Jan 13, 2026 | 80.07 | 81.60 | 79.49 | 80.98 | 80.98 | 4.14% | 2,200,632 |
| Jan 12, 2026 | 77.63 | 78.28 | 76.20 | 77.76 | 77.76 | 4.52% | 1,506,139 |
| Jan 9, 2026 | 73.79 | 74.60 | 73.29 | 74.40 | 74.40 | 0.46% | 922,190 |
| Jan 8, 2026 | 74.03 | 75.00 | 73.11 | 74.06 | 74.06 | -1.38% | 1,344,649 |
| Jan 7, 2026 | 73.89 | 75.79 | 73.79 | 75.10 | 75.10 | 0.76% | 2,318,132 |
| Jan 6, 2026 | 72.97 | 75.69 | 72.75 | 74.53 | 74.53 | 6.26% | 1,816,664 |
| Jan 5, 2026 | 70.29 | 70.86 | 69.53 | 70.14 | 70.14 | 0.59% | 824,709 |
| Jan 2, 2026 | 70.10 | 70.60 | 68.50 | 69.73 | 69.73 | 1.35% | 742,230 |
| Dec 31, 2025 | 68.39 | 69.07 | 68.39 | 68.80 | 68.80 | -0.26% | 378,666 |
| Dec 30, 2025 | 70.84 | 70.84 | 68.72 | 68.98 | 68.98 | -1.56% | 748,519 |
| Dec 29, 2025 | 69.59 | 70.99 | 69.00 | 70.07 | 70.07 | -2.19% | 1,096,568 |
| Dec 26, 2025 | 72.31 | 72.56 | 71.24 | 71.64 | 71.64 | 1.04% | 673,175 |
| Dec 24, 2025 | 71.43 | 71.46 | 70.05 | 70.90 | 70.90 | 0.01% | 403,211 |
| Dec 23, 2025 | 71.05 | 72.00 | 70.73 | 70.89 | 70.89 | 0.95% | 705,882 |
| Dec 22, 2025 | 70.11 | 70.75 | 69.20 | 70.22 | 70.22 | 2.12% | 866,665 |
| Dec 19, 2025 | 68.88 | 69.80 | 68.46 | 68.76 | 68.76 | 1.57% | 1,480,520 |
| Dec 18, 2025 | 66.29 | 67.90 | 65.71 | 67.70 | 67.70 | 2.70% | 1,790,882 |
| Dec 17, 2025 | 67.35 | 69.64 | 65.78 | 65.92 | 65.92 | 2.73% | 2,331,854 |
| Dec 16, 2025 | 64.49 | 65.47 | 63.66 | 64.17 | 64.17 | -1.23% | 1,057,891 |
| Dec 15, 2025 | 65.38 | 65.78 | 64.22 | 64.97 | 64.97 | -1.31% | 749,798 |
| Dec 12, 2025 | 64.66 | 66.18 | 64.12 | 65.83 | 65.83 | 1.25% | 1,208,735 |
| Dec 11, 2025 | 64.04 | 65.72 | 63.69 | 65.02 | 65.02 | 1.66% | 892,726 |
| Dec 10, 2025 | 64.00 | 64.72 | 62.79 | 63.96 | 63.96 | 1.69% | 1,209,975 |
| Dec 9, 2025 | 60.23 | 63.54 | 60.15 | 62.90 | 62.90 | 4.07% | 1,066,384 |
| Dec 8, 2025 | 62.00 | 62.18 | 59.46 | 60.44 | 60.44 | -1.34% | 1,037,878 |
| Dec 5, 2025 | 61.51 | 62.72 | 60.90 | 61.26 | 61.26 | 0.97% | 1,381,781 |
| Dec 4, 2025 | 62.02 | 62.37 | 59.97 | 60.67 | 60.67 | -3.79% | 2,090,501 |
| Dec 3, 2025 | 63.23 | 64.24 | 62.72 | 63.06 | 63.06 | -2.04% | 1,714,150 |