Sociedad Química y Minera... (SQM)
NYSE: SQM
· Real-Time Price · USD
45.53
-0.92 (-1.98%)
At close: Aug 14, 2025, 3:59 PM
45.60
0.15%
After-hours: Aug 14, 2025, 07:55 PM EDT
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.48 | 46.06 | 45.16 | 45.54 | n/a | -1.96% | 1,149,865 |
| 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 |
| Aug 6, 2025 | 35.92 | 36.68 | 35.85 | 36.29 | 36.29 | 0.44% | 778,400 |
| Aug 5, 2025 | 36.68 | 36.82 | 35.74 | 36.13 | 36.13 | -0.69% | 690,619 |
| Aug 4, 2025 | 36.07 | 36.62 | 35.91 | 36.38 | 36.38 | 1.62% | 618,258 |
| Aug 1, 2025 | 36.29 | 36.61 | 35.67 | 35.80 | 35.80 | -2.59% | 865,988 |
| Jul 31, 2025 | 37.15 | 37.15 | 36.23 | 36.75 | 36.75 | -1.66% | 1,642,083 |
| Jul 30, 2025 | 38.61 | 38.68 | 37.05 | 37.37 | 37.37 | -3.74% | 1,731,968 |
| Jul 29, 2025 | 38.83 | 38.87 | 38.18 | 38.82 | 38.82 | -0.79% | 1,071,110 |
| Jul 28, 2025 | 39.85 | 40.50 | 39.00 | 39.13 | 39.13 | -6.05% | 2,336,722 |
| Jul 25, 2025 | 41.74 | 42.12 | 40.95 | 41.65 | 41.65 | 0.58% | 1,889,312 |
| Jul 24, 2025 | 41.10 | 42.31 | 40.92 | 41.41 | 41.41 | 4.70% | 2,466,697 |
| Jul 23, 2025 | 40.58 | 40.71 | 39.01 | 39.55 | 39.55 | -3.89% | 2,304,750 |
| Jul 22, 2025 | 39.16 | 41.44 | 38.65 | 41.15 | 41.15 | 6.33% | 3,141,700 |
| Jul 21, 2025 | 39.40 | 39.71 | 38.51 | 38.70 | 38.70 | 0.05% | 1,672,222 |
| Jul 18, 2025 | 39.49 | 40.54 | 38.56 | 38.68 | 38.68 | -0.69% | 2,093,180 |