Sociedad Química y Minera de Chile S.A. (SQM) NYSE

45.04

-0.825(-1.80%)

Updated at September 08 03:10PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	45.55	45.86	45.86	47.04	45.53	1.43M
September 04, 2025	43.37	44.26	44.26	44.36	43.29	877,917
September 03, 2025	43.95	43.68	43.68	43.95	42.64	874,900
September 02, 2025	43.94	43.39	43.39	44.08	42.72	1.56M
August 29, 2025	46.8	45.51	45.51	47.19	45.5	1.31M
August 28, 2025	46.77	45.68	45.68	46.77	45.59	1.19M
August 27, 2025	45.41	46.94	46.94	47.12	45.25	1.54M
August 26, 2025	46.71	45.67	45.67	47.14	45.22	1.43M
August 25, 2025	46.1	46.65	46.65	47.51	46.02	1.26M
August 22, 2025	44.99	46.37	46.37	46.54	44.86	1.45M
August 21, 2025	44.42	45.25	45.25	45.55	44.26	1.17M
August 20, 2025	42.66	44.36	44.36	44.38	42.62	1.75M
August 19, 2025	46	45.05	45.05	46.05	45.03	1.27M
August 18, 2025	45.2	46.13	46.13	46.63	45	1.31M
August 15, 2025	45.8	45.08	45.08	45.99	45	732,671
August 14, 2025	45.48	45.54	45.54	46.06	45.16	1.15M
August 13, 2025	46.77	46.45	46.45	47.07	45.75	1.94M
August 12, 2025	45.09	45.76	45.76	46.91	44.68	2.69M
August 11, 2025	45.84	45.9	45.9	47.39	44.88	4.81M
August 08, 2025	39.76	42.22	42.22	42.3	39.73	3.3M
August 07, 2025	37.17	38.67	38.67	38.72	37.12	1.42M
August 06, 2025	35.92	36.29	36.29	36.68	35.85	778,400
August 05, 2025	36.68	36.13	36.13	36.82	35.74	690,619
August 04, 2025	36.07	36.38	36.38	36.62	35.91	618,258
August 01, 2025	36.29	35.8	35.8	36.61	35.67	865,988
July 31, 2025	37.15	36.75	36.75	37.15	36.23	1.64M
July 30, 2025	38.61	37.37	37.37	38.68	37.05	1.73M
July 29, 2025	38.83	38.82	38.82	38.87	38.18	1.07M
July 28, 2025	39.85	39.13	39.13	40.5	39	2.34M
July 25, 2025	41.74	41.65	41.65	42.12	40.95	1.89M
July 24, 2025	41.1	41.41	41.41	42.31	40.92	2.47M
July 23, 2025	40.58	39.55	39.55	40.71	39.01	2.3M
July 22, 2025	39.16	41.15	41.15	41.44	38.65	3.14M
July 21, 2025	39.4	38.7	38.7	39.71	38.51	1.67M
July 18, 2025	39.49	38.68	38.68	40.54	38.56	2.09M
July 17, 2025	36.49	38.95	38.95	39.43	36.26	3.5M
July 16, 2025	36.34	36.25	36.25	36.63	35.71	1.44M
July 15, 2025	38.43	36.5	36.5	38.58	36.41	1.38M
July 14, 2025	37.64	37.92	37.92	38.44	37.28	1.5M
July 11, 2025	38.82	37.63	37.63	38.82	37.6	1.47M
July 10, 2025	38.19	39.12	39.12	40.66	38.19	2.14M
July 09, 2025	37.8	38.45	38.45	38.72	37.4	1.78M
July 08, 2025	36.11	37.95	37.95	38.54	36.01	2.43M
July 07, 2025	36.41	35.95	35.95	36.71	35.37	1.14M
July 03, 2025	37.84	37.15	37.15	38.28	36.77	921,200
July 02, 2025	36	37.44	37.44	37.74	35.9	2.08M
July 01, 2025	35.27	35.21	35.21	35.9	34.78	1.11M
June 30, 2025	34.67	35.27	35.27	35.44	34.44	951,000
June 27, 2025	35.57	35.01	35.01	36.09	34.48	1.32M
June 26, 2025	34.5	35.25	35.25	36.13	34.5	2.06M
June 25, 2025	33.93	34.27	34.27	34.46	33.42	1.18M
June 24, 2025	33.25	33.95	33.95	34.92	33.25	1.38M
June 23, 2025	32	32.91	32.91	32.96	31.9	1.17M
June 20, 2025	33.13	32.08	32.08	33.15	32.02	855,297
June 18, 2025	32.16	33.11	33.11	33.3	32.16	1.31M
June 17, 2025	33.02	32.16	32.16	33.07	32.16	938,309
June 16, 2025	33.16	33.15	33.15	33.57	32.82	711,126
June 13, 2025	32.79	32.78	32.78	33.25	32.6	875,643
June 12, 2025	33.55	33.35	33.35	33.76	33.08	708,768
June 11, 2025	34.51	34	34	34.54	33.49	1.08M