Sociedad Química y Minera... (SQM)
39.41
-0.82 (-2.04%)
At close: Mar 31, 2025, 12:12 PM
Sociedad Química y Minera de Chile S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.60 | 40.82 | 39.74 | 40.23 | -0.35 | -0.86% | 678,047 |
| Mar 27, 2025 | 41.21 | 41.23 | 40.32 | 40.58 | -1.04 | -2.50% | 787,122 |
| Mar 26, 2025 | 42.63 | 42.69 | 40.92 | 41.62 | -1.09 | -2.55% | 1,132,650 |
| Mar 25, 2025 | 43.11 | 43.51 | 42.22 | 42.71 | -0.44 | -1.02% | 1,041,708 |
| Mar 24, 2025 | 44.18 | 44.41 | 43.15 | 43.15 | -0.70 | -1.60% | 1,039,941 |
| Mar 21, 2025 | 43.77 | 44.67 | 43.40 | 43.85 | -0.39 | -0.88% | 2,089,199 |
| Mar 20, 2025 | 44.65 | 44.68 | 43.96 | 44.24 | -1.16 | -2.56% | 1,250,086 |
| Mar 19, 2025 | 45.64 | 45.89 | 45.17 | 45.40 | -0.21 | -0.46% | 1,219,900 |
| Mar 18, 2025 | 45.38 | 45.74 | 44.87 | 45.61 | 0.11 | 0.24% | 1,058,777 |
| Mar 17, 2025 | 43.43 | 45.71 | 43.35 | 45.50 | 2.43 | 5.64% | 1,656,008 |
| Mar 14, 2025 | 42.53 | 43.23 | 41.70 | 43.07 | 1.00 | 2.38% | 1,146,514 |
| Mar 13, 2025 | 41.32 | 42.30 | 40.87 | 42.07 | 0.76 | 1.84% | 931,069 |
| Mar 12, 2025 | 42.72 | 43.08 | 41.00 | 41.31 | -1.40 | -3.28% | 1,731,000 |
| Mar 11, 2025 | 42.00 | 42.95 | 41.31 | 42.71 | 0.88 | 2.10% | 2,325,928 |
| Mar 10, 2025 | 41.85 | 42.67 | 41.08 | 41.83 | -0.27 | -0.64% | 2,115,460 |
| Mar 7, 2025 | 41.41 | 42.75 | 41.31 | 42.10 | -0.08 | -0.19% | 2,664,500 |
| Mar 6, 2025 | 39.48 | 42.33 | 39.48 | 42.18 | 2.25 | 5.63% | 1,974,296 |
| Mar 5, 2025 | 38.77 | 39.95 | 38.77 | 39.93 | 1.56 | 4.07% | 1,748,241 |
| Mar 4, 2025 | 37.67 | 39.09 | 37.37 | 38.37 | 1.06 | 2.84% | 1,559,618 |
| Mar 3, 2025 | 38.96 | 39.28 | 37.31 | 37.31 | -1.06 | -2.76% | 1,142,148 |
| Feb 28, 2025 | 39.45 | 39.72 | 38.00 | 38.37 | -1.63 | -4.08% | 1,417,200 |
| Feb 27, 2025 | 39.77 | 40.48 | 39.58 | 40.00 | 0.35 | 0.88% | 769,363 |
| Feb 26, 2025 | 40.10 | 40.10 | 39.35 | 39.65 | -0.13 | -0.33% | 662,776 |
| Feb 25, 2025 | 39.89 | 40.50 | 39.27 | 39.78 | 0.05 | 0.13% | 891,070 |
| Feb 24, 2025 | 39.77 | 39.99 | 38.68 | 39.73 | 0.06 | 0.15% | 783,800 |
| Feb 21, 2025 | 40.01 | 40.27 | 39.41 | 39.67 | -0.14 | -0.35% | 684,100 |
| Feb 20, 2025 | 39.13 | 39.94 | 39.12 | 39.81 | 0.99 | 2.55% | 723,672 |
| Feb 19, 2025 | 38.26 | 39.05 | 37.78 | 38.82 | 0.12 | 0.31% | 660,463 |
| Feb 18, 2025 | 38.03 | 38.95 | 37.84 | 38.70 | 0.07 | 0.18% | 860,300 |
| Feb 14, 2025 | 40.17 | 40.46 | 38.40 | 38.63 | -1.54 | -3.83% | 1,147,277 |
| Feb 13, 2025 | 38.04 | 40.46 | 37.84 | 40.17 | 2.69 | 7.18% | 1,473,642 |
| Feb 12, 2025 | 37.90 | 38.25 | 37.32 | 37.48 | -0.12 | -0.32% | 836,268 |
| Feb 11, 2025 | 37.85 | 38.24 | 37.51 | 37.60 | -0.77 | -2.01% | 790,701 |
| Feb 10, 2025 | 38.82 | 38.94 | 38.27 | 38.37 | -0.24 | -0.62% | 660,900 |
| Feb 7, 2025 | 38.54 | 38.72 | 38.06 | 38.61 | 0.27 | 0.70% | 888,229 |
| Feb 6, 2025 | 38.48 | 39.02 | 38.20 | 38.34 | 0.64 | 1.70% | 1,074,600 |
| Feb 5, 2025 | 39.65 | 39.65 | 37.70 | 37.70 | -2.30 | -5.75% | 1,366,043 |
| Feb 4, 2025 | 39.57 | 40.26 | 39.57 | 40.00 | 1.14 | 2.93% | 471,415 |
| Feb 3, 2025 | 38.71 | 39.38 | 38.39 | 38.86 | -0.68 | -1.72% | 878,117 |
| Jan 31, 2025 | 40.96 | 41.18 | 39.15 | 39.54 | -1.50 | -3.65% | 959,118 |
| Jan 30, 2025 | 40.66 | 41.37 | 40.35 | 41.04 | 0.74 | 1.84% | 1,046,324 |
| Jan 29, 2025 | 39.10 | 40.39 | 39.04 | 40.30 | 1.35 | 3.47% | 924,657 |
| Jan 28, 2025 | 38.67 | 39.00 | 38.17 | 38.95 | 0.30 | 0.78% | 580,802 |
| Jan 27, 2025 | 38.86 | 39.15 | 38.38 | 38.65 | -0.56 | -1.43% | 657,734 |
| Jan 24, 2025 | 39.75 | 39.96 | 39.08 | 39.21 | 0.15 | 0.38% | 586,900 |
| Jan 23, 2025 | 39.22 | 39.49 | 38.82 | 39.06 | 0.58 | 1.51% | 1,339,203 |
| Jan 22, 2025 | 40.20 | 40.40 | 38.47 | 38.48 | -1.37 | -3.44% | 1,771,797 |
| Jan 21, 2025 | 40.57 | 40.65 | 39.77 | 39.85 | -0.31 | -0.77% | 1,376,502 |
| Jan 17, 2025 | 40.50 | 40.70 | 39.88 | 40.16 | 0.12 | 0.30% | 1,003,155 |
| Jan 16, 2025 | 40.05 | 40.27 | 39.51 | 40.04 | -0.23 | -0.57% | 1,371,440 |