Sociedad Química y Minera de Chile S.A. - SQM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	62.02	60.67	60.67	62.37	60.02	1.9M
December 03, 2025	63.23	63.06	63.06	64.24	62.72	1.71M
December 02, 2025	64.3	64.37	64.37	64.74	63.61	1.37M
December 01, 2025	64.06	63.93	63.93	65.51	63.87	1.51M
November 28, 2025	63.19	64.32	64.32	65.65	63.11	1M
November 26, 2025	61.86	63.2	63.2	63.3	61.5	1.36M
November 25, 2025	60.56	61.78	61.78	62.32	59.96	1.77M
November 24, 2025	59.23	58.51	58.51	59.43	58.03	1.62M
November 21, 2025	58.09	59.54	59.54	60.57	58	3.02M
November 20, 2025	61.63	60.52	60.52	64	60.15	2.64M
November 19, 2025	62.69	63.1	63.1	64.6	61.92	3.17M
November 18, 2025	58.8	59.4	59.4	60.22	57.1	2.33M
November 17, 2025	57.33	59.47	59.47	61.95	57.25	5.75M
November 14, 2025	51.29	54.55	54.55	55.66	51.29	2.11M
November 13, 2025	54.2	53.2	53.2	54.7	52.66	2.8M
November 12, 2025	52.5	52.79	52.79	53.23	52	2.12M
November 11, 2025	51.35	51.7	51.7	51.97	50.68	1.1M
November 10, 2025	50.98	51.88	51.88	52.45	50.7	1.6M
November 07, 2025	47.68	48.83	48.83	49.3	46.51	1.52M
November 06, 2025	48.52	46.27	46.27	49.16	46.15	1.06M
November 05, 2025	46.3	47.59	47.59	47.69	46.24	1.03M
November 04, 2025	46.81	46.1	46.1	46.88	45.41	1.95M
November 03, 2025	48.74	48.59	48.59	49.41	47.86	1.83M
October 31, 2025	47.57	48.99	48.99	49.58	47.32	2.65M
October 30, 2025	47.18	48.23	48.23	48.49	46.09	1.85M
October 29, 2025	45.11	46.07	46.07	46.97	45	1.31M
October 28, 2025	44.49	44.71	44.71	44.79	43.35	806,857
October 27, 2025	46.43	44.36	44.36	46.56	44.17	1.22M
October 24, 2025	44.93	45.55	45.55	46.59	44.86	1.51M
October 23, 2025	43.42	44.52	44.52	44.57	43.39	861,493
October 22, 2025	42.41	42.39	42.39	42.61	41.94	1.09M
October 21, 2025	43.51	42.39	42.39	43.63	42.22	1.06M
October 20, 2025	44.55	44.19	44.19	45.4	44.04	834,782
October 17, 2025	43.67	43.68	43.68	44.58	43.19	1.06M
October 16, 2025	45.88	44.44	44.44	46.04	44.06	1M
October 15, 2025	45.39	45.92	45.92	45.95	44.7	1.29M
October 14, 2025	42.35	44.64	44.64	44.9	41.96	1.37M
October 13, 2025	41.91	43.35	43.35	43.74	41.86	1.44M
October 10, 2025	43.42	40.77	40.77	43.5	40.58	2.45M
October 09, 2025	45.63	43.22	43.22	47.22	43.16	2.77M
October 08, 2025	43.97	44.54	44.54	44.69	43.18	1.38M
October 07, 2025	43.31	43.39	43.39	44.2	42.97	1.14M
October 06, 2025	42.85	43.17	43.17	44.23	42.72	1.03M
October 03, 2025	44.61	43.11	43.11	45	42.81	1.33M
October 02, 2025	43.87	44.62	44.62	45.35	43.6	1.28M
October 01, 2025	43.56	43.51	43.51	44.38	43.11	899,812
September 30, 2025	43.38	42.98	42.98	43.48	42.36	1.15M
September 29, 2025	45.04	44.2	44.2	45.26	43.93	1.25M
September 26, 2025	43.92	44.24	44.24	45.11	43.9	944,492
September 25, 2025	43.33	44.46	44.46	45.33	43.23	1.35M
September 24, 2025	44	43.72	43.72	45.11	43.55	1.21M
September 23, 2025	43.44	43.22	43.22	44.56	42.97	1.14M
September 22, 2025	43.14	43.29	43.29	43.76	42.8	1.02M
September 19, 2025	43.89	43.47	43.47	44.33	43.34	668,709
September 18, 2025	43.63	43.12	43.12	43.64	42.53	662,300
September 17, 2025	43.42	43.35	43.35	44.36	43.23	815,905
September 16, 2025	43.6	43.65	43.65	43.78	43.04	770,255
September 15, 2025	42.75	43.47	43.47	43.83	42.39	1.15M
September 12, 2025	41.93	41.97	41.97	42.42	41.4	842,531
September 11, 2025	41.81	42.61	42.61	43.2	40.9	1.82M

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