Sociedad Química y Minera... (SQM)
NYSE: SQM
· Real-Time Price · USD
43.13
-0.22 (-0.51%)
At close: Sep 18, 2025, 3:59 PM
43.12
-0.02%
After-hours: Sep 18, 2025, 04:10 PM EDT
sqm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 43.42 | 44.36 | 43.23 | 43.35 | 43.35 | -0.69% | 815,902 |
| 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 |
| 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 |