Sociedad Química y Minera de Chile S.A. (SQM)
NYSE: SQM · Real-Time Price · USD
45.08
-0.46 (-1.01%)
At close: Aug 15, 2025, 4:00 PM
45.05
-0.03 (-0.07%)
After-hours: Aug 15, 2025, 7:49 PM EDT
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.80 | 45.99 | 45.00 | 45.08 | 45.08 | -1.01% | 732,504 |
| Aug 14, 2025 | 45.48 | 46.06 | 45.16 | 45.54 | 45.54 | -1.96% | 1,150,165 |
| 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 | 6.62% | 1,423,100 |
| Aug 6, 2025 | 35.92 | 36.68 | 35.85 | 36.27 | 36.27 | 0.39% | 778,370 |
| 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% | 3,141,685 |
| 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 |
| Jul 17, 2025 | 36.49 | 39.43 | 36.26 | 38.95 | 38.95 | 7.45% | 3,497,689 |
| Jul 16, 2025 | 36.34 | 36.63 | 35.71 | 36.25 | 36.25 | -0.68% | 1,437,839 |
| Jul 15, 2025 | 38.43 | 38.58 | 36.41 | 36.50 | 36.50 | -3.74% | 1,377,039 |
| Jul 14, 2025 | 37.64 | 38.44 | 37.28 | 37.92 | 37.92 | 0.77% | 1,499,469 |
| Jul 11, 2025 | 38.82 | 38.82 | 37.60 | 37.63 | 37.63 | -3.81% | 1,469,552 |
| Jul 10, 2025 | 38.19 | 40.66 | 38.19 | 39.12 | 39.12 | 1.74% | 2,143,677 |
| Jul 9, 2025 | 37.80 | 38.72 | 37.40 | 38.45 | 38.45 | 1.32% | 1,776,912 |
| Jul 8, 2025 | 36.11 | 38.54 | 36.01 | 37.95 | 37.95 | 5.56% | 2,425,347 |
| Jul 7, 2025 | 36.41 | 36.71 | 35.37 | 35.95 | 35.95 | -3.23% | 1,143,302 |
| Jul 3, 2025 | 37.84 | 38.28 | 36.77 | 37.15 | 37.15 | -0.77% | 921,189 |
| Jul 2, 2025 | 36.00 | 37.74 | 35.90 | 37.44 | 37.44 | 6.33% | 2,080,892 |
| Jul 1, 2025 | 35.27 | 35.90 | 34.78 | 35.21 | 35.21 | -0.17% | 1,111,685 |
| Jun 30, 2025 | 34.67 | 35.44 | 34.44 | 35.27 | 35.27 | 0.74% | 950,968 |
| Jun 27, 2025 | 35.57 | 36.09 | 34.48 | 35.01 | 35.01 | -0.68% | 1,315,446 |
| Jun 26, 2025 | 34.50 | 36.13 | 34.50 | 35.25 | 35.25 | 2.86% | 2,060,926 |
| Jun 25, 2025 | 33.93 | 34.46 | 33.42 | 34.27 | 34.27 | 0.94% | 1,179,560 |
| Jun 24, 2025 | 33.25 | 34.92 | 33.25 | 33.95 | 33.95 | 3.16% | 1,379,804 |
| Jun 23, 2025 | 32.00 | 32.96 | 31.90 | 32.91 | 32.91 | 2.59% | 1,168,318 |
| Jun 20, 2025 | 33.13 | 33.15 | 32.03 | 32.08 | 32.08 | -3.11% | 855,297 |
| Jun 18, 2025 | 32.16 | 33.30 | 32.16 | 33.11 | 33.11 | 2.95% | 1,311,269 |
| Jun 17, 2025 | 33.02 | 33.07 | 32.16 | 32.16 | 32.16 | -2.99% | 938,309 |
| Jun 16, 2025 | 33.16 | 33.57 | 32.82 | 33.15 | 33.15 | 1.13% | 711,126 |
| Jun 13, 2025 | 32.79 | 33.25 | 32.60 | 32.78 | 32.78 | -1.71% | 875,643 |
| Jun 12, 2025 | 33.55 | 33.76 | 33.08 | 33.35 | 33.35 | -1.91% | 708,768 |
| Jun 11, 2025 | 34.51 | 34.54 | 33.49 | 34.00 | 34.00 | -0.23% | 1,082,292 |
| Jun 10, 2025 | 33.82 | 34.37 | 33.68 | 34.08 | 34.08 | 1.61% | 1,229,317 |
| Jun 9, 2025 | 33.14 | 33.99 | 33.13 | 33.54 | 33.54 | 2.38% | 1,162,177 |
| Jun 6, 2025 | 32.79 | 32.88 | 32.41 | 32.76 | 32.76 | 1.42% | 633,255 |
| Jun 5, 2025 | 32.51 | 33.11 | 31.93 | 32.30 | 32.30 | 0.87% | 1,049,579 |