Sociedad Química y Minera... (SQM)
NYSE: SQM
· Real-Time Price · USD
46.38
2.12 (4.79%)
At close: Sep 05, 2025, 10:21 AM
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 43.37 | 44.35 | 43.29 | 44.26 | 44.26 | 1.33% | 777,120 |
| 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 |
| Aug 28, 2025 | 46.77 | 46.77 | 45.59 | 45.68 | 45.68 | -2.68% | 1,192,547 |
| Aug 27, 2025 | 45.41 | 47.12 | 45.25 | 46.94 | 46.94 | 2.78% | 1,538,500 |
| Aug 26, 2025 | 46.71 | 47.14 | 45.22 | 45.67 | 45.67 | -2.10% | 1,434,689 |
| Aug 25, 2025 | 46.10 | 47.51 | 46.02 | 46.65 | 46.65 | 0.60% | 1,261,539 |
| Aug 22, 2025 | 44.99 | 46.54 | 44.86 | 46.37 | 46.37 | 2.48% | 1,452,419 |
| Aug 21, 2025 | 44.42 | 45.55 | 44.26 | 45.25 | 45.25 | 2.01% | 1,166,146 |
| Aug 20, 2025 | 42.66 | 44.38 | 42.62 | 44.36 | 44.36 | -1.53% | 1,752,790 |
| Aug 19, 2025 | 46.00 | 46.05 | 45.03 | 45.05 | 45.05 | -2.34% | 1,271,900 |
| Aug 18, 2025 | 45.20 | 46.63 | 45.00 | 46.13 | 46.13 | 2.33% | 1,308,891 |
| Aug 15, 2025 | 45.80 | 45.99 | 45.00 | 45.08 | 45.08 | -1.01% | 732,671 |
| Aug 14, 2025 | 45.48 | 46.06 | 45.16 | 45.54 | 45.54 | -1.96% | 1,150,200 |
| Aug 13, 2025 | 46.77 | 47.07 | 45.75 | 46.45 | 46.45 | 1.51% | 1,935,094 |
| Aug 12, 2025 | 45.09 | 46.91 | 44.68 | 45.76 | 45.76 | -0.31% | 2,688,291 |
| Aug 11, 2025 | 45.84 | 47.39 | 44.88 | 45.90 | 45.90 | 8.72% | 4,809,935 |
| Aug 8, 2025 | 39.76 | 42.30 | 39.73 | 42.22 | 42.22 | 9.18% | 3,303,701 |
| Aug 7, 2025 | 37.17 | 38.72 | 37.12 | 38.67 | 38.67 | 6.56% | 1,423,100 |