Sociedad Química y Minera... (SQM)
NYSE: SQM
· Real-Time Price · USD
44.24
-0.22 (-0.49%)
At close: Sep 26, 2025, 3:59 PM
44.27
0.06%
After-hours: Sep 26, 2025, 07:40 PM EDT
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.92 | 45.11 | 43.90 | 44.24 | 44.24 | -0.49% | 944,148 |
| Sep 25, 2025 | 43.33 | 45.33 | 43.23 | 44.46 | 44.46 | 1.69% | 1,349,000 |
| Sep 24, 2025 | 44.00 | 45.11 | 43.55 | 43.72 | 43.72 | 1.16% | 1,207,864 |
| Sep 23, 2025 | 43.44 | 44.56 | 42.97 | 43.22 | 43.22 | -0.16% | 1,140,553 |
| Sep 22, 2025 | 43.14 | 43.76 | 42.80 | 43.29 | 43.29 | -0.41% | 1,018,530 |
| Sep 19, 2025 | 43.89 | 44.33 | 43.34 | 43.47 | 43.47 | 0.81% | 675,440 |
| Sep 18, 2025 | 43.63 | 43.64 | 42.53 | 43.12 | 43.12 | -0.53% | 662,300 |
| Sep 17, 2025 | 43.42 | 44.36 | 43.23 | 43.35 | 43.35 | -0.69% | 816,135 |
| Sep 16, 2025 | 43.60 | 43.78 | 43.04 | 43.65 | 43.65 | 0.41% | 770,255 |
| Sep 15, 2025 | 42.75 | 43.83 | 42.39 | 43.47 | 43.47 | 3.57% | 1,153,690 |
| Sep 12, 2025 | 41.93 | 42.42 | 41.40 | 41.97 | 41.97 | -1.50% | 842,531 |
| Sep 11, 2025 | 41.81 | 43.20 | 40.90 | 42.61 | 42.61 | 1.82% | 1,821,000 |
| Sep 10, 2025 | 41.63 | 42.37 | 41.36 | 41.85 | 41.85 | 0.92% | 1,103,000 |
| Sep 9, 2025 | 43.00 | 43.37 | 41.40 | 41.47 | 41.47 | -8.82% | 2,112,484 |
| Sep 8, 2025 | 46.11 | 46.29 | 44.75 | 45.48 | 45.48 | -0.83% | 1,034,200 |
| Sep 5, 2025 | 45.55 | 47.04 | 45.53 | 45.86 | 45.86 | 3.62% | 1,429,108 |
| Sep 4, 2025 | 43.37 | 44.36 | 43.29 | 44.26 | 44.26 | 1.33% | 877,917 |
| Sep 3, 2025 | 43.95 | 43.95 | 42.64 | 43.68 | 43.68 | 0.67% | 874,900 |
| Sep 2, 2025 | 43.94 | 44.08 | 42.72 | 43.39 | 43.39 | -4.66% | 1,561,300 |
| Aug 29, 2025 | 46.80 | 47.19 | 45.50 | 45.51 | 45.51 | -0.37% | 1,313,304 |