NYSE : SQM
Sociedad Química y Minera de Chile S.A. — Price history
Materials · Specialty Chemicals · Chile
Last price 54.65 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 15.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sociedad Química y Minera de Chile S.A. (SQM) closed at 54.655 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 55 | 55.64 | 54.5 | 54.655 | 1,297,402 | +0.01% |
| 2026-10-30 | 55.5 | 55.66 | 53.99 | 54.65 | 1,359,683 | -3.05% |
| 2026-10-29 | 56.77 | 57.27 | 56.36 | 56.37 | 994,845 | -4.36% |
| 2026-10-28 | 59.76 | 59.885 | 58.355 | 58.94 | 616,329 | -2.26% |
| 2026-10-27 | 58.7 | 60.67 | 58.34 | 60.3 | 1,173,717 | +5.85% |
| 2026-10-26 | 56.86 | 57.77 | 56.22 | 56.97 | 713,956 | -0.30% |
| 2026-10-23 | 56.37 | 57.28 | 55.7 | 57.14 | 875,250 | +1.37% |
| 2026-10-22 | 56.64 | 56.949 | 55.97 | 56.37 | 1,873,390 | -3.54% |
| 2026-10-21 | 59.65 | 60.15 | 58.1 | 58.44 | 1,336,823 | -2.68% |
| 2026-10-20 | 59.9 | 60.66 | 59.57 | 60.05 | 992,233 | -0.13% |
| 2026-10-19 | 60.6 | 60.698 | 59.59 | 60.13 | 592,231 | -0.12% |
| 2026-10-16 | 60.43 | 61.03 | 59.835 | 60.2 | 1,016,518 | -0.45% |
| 2026-10-15 | 60.79 | 61.27 | 60.25 | 60.47 | 1,923,114 | -1.90% |
| 2026-10-14 | 62.95 | 62.95 | 61.35 | 61.64 | 996,250 | -1.89% |
| 2026-10-13 | 62.12 | 63.1 | 61.75 | 62.83 | 910,049 | +0.58% |
| 2026-10-12 | 61.91 | 62.9 | 61.45 | 62.47 | 988,909 | -2.25% |
| 2026-10-09 | 64.85 | 64.91 | 63.57 | 63.91 | 558,337 | -0.95% |
| 2026-10-08 | 64.16 | 64.95 | 64.1 | 64.52 | 711,361 | -0.14% |
| 2026-10-07 | 65.54 | 65.915 | 64.001 | 64.61 | 849,605 | -2.36% |
| 2026-10-06 | 67.1 | 67.1 | 65.9 | 66.17 | 538,799 | +0.52% |
| 2026-10-05 | 65.11 | 66.4 | 64.45 | 65.83 | 653,829 | +2.03% |
| 2026-10-02 | 64.46 | 64.862 | 63.73 | 64.52 | 534,936 | +0.62% |
| 2026-10-01 | 63.59 | 64.48 | 62.78 | 64.12 | 1,272,543 | -1.16% |
| 2026-09-30 | 66.3 | 66.3 | 64.71 | 64.87 | 783,903 | -1.83% |
| 2026-09-29 | 65.65 | 66.44 | 65.22 | 66.08 | 1,070,518 | +1.41% |
| 2026-09-28 | 65 | 66.188 | 64.18 | 65.16 | 915,516 | -2.59% |
| 2026-09-25 | 67.32 | 67.65 | 66.65 | 66.89 | 540,279 | -0.34% |
| 2026-09-24 | 67.93 | 68.32 | 67 | 67.12 | 861,542 | -2.84% |
| 2026-09-23 | 68.5 | 70.15 | 68.15 | 69.08 | 736,064 | -1.58% |
| 2026-09-22 | 70.29 | 71.14 | 69.9 | 70.19 | 971,724 | +0.95% |
| 2026-09-21 | 69.51 | 70.17 | 68.46 | 69.53 | 1,528,913 | +2.67% |
| 2026-09-18 | 70.71 | 70.99 | 67.67 | 67.72 | 1,940,165 | -5.68% |
| 2026-09-17 | 70.57 | 72.52 | 70.4 | 71.8 | 918,796 | +4.54% |
| 2026-09-16 | 69.97 | 70.52 | 67.85 | 68.68 | 890,300 | -0.88% |
| 2026-09-15 | 69.67 | 70.25 | 68.78 | 69.29 | 1,105,912 | -0.63% |
| 2026-09-14 | 68.45 | 70.58 | 68.339 | 69.73 | 963,253 | -0.21% |
| 2026-09-11 | 71.64 | 71.93 | 69.74 | 69.88 | 1,014,471 | -3.60% |
| 2026-09-10 | 73.89 | 73.99 | 71.55 | 72.49 | 1,438,311 | -3.94% |
| 2026-09-09 | 76.4 | 76.78 | 74.93 | 75.46 | 771,755 | -0.26% |
| 2026-09-08 | 76.01 | 76.92 | 74.88 | 75.66 | 939,207 | +0.18% |
| 2026-09-04 | 76.1 | 77.55 | 75.9 | 76.43 | 1,090,528 | -4.20% |
| 2026-09-03 | 81.01 | 81.9 | 79.47 | 79.78 | 1,012,664 | -1.68% |
| 2026-09-02 | 79.76 | 81.52 | 78.921 | 81.14 | 749,230 | +0.78% |
| 2026-09-01 | 78.05 | 81.685 | 78.02 | 80.51 | 993,462 | +1.90% |
| 2026-08-31 | 79.27 | 80.31 | 78.47 | 79.01 | 885,827 | +0.48% |
| 2026-08-28 | 81.32 | 81.97 | 78.51 | 78.63 | 893,946 | -2.24% |
| 2026-08-27 | 79.86 | 80.5 | 78.74 | 80.43 | 720,634 | +2.75% |
| 2026-08-26 | 78.05 | 79.01 | 77.3 | 78.28 | 857,384 | -1.17% |
| 2026-08-25 | 80.1 | 80.55 | 78.8 | 79.21 | 1,065,494 | -3.79% |
| 2026-08-24 | 83.03 | 83.865 | 81.58 | 82.33 | 1,260,524 | +0.45% |
| 2026-08-21 | 81 | 84.5 | 80.67 | 81.96 | 1,677,069 | +4.47% |
| 2026-08-20 | 75.36 | 78.54 | 74.18 | 78.45 | 833,037 | +4.07% |
| 2026-08-19 | 75.26 | 77.02 | 74.555 | 75.38 | 1,083,165 | +1.22% |
| 2026-08-18 | 73.69 | 74.61 | 73.05 | 74.47 | 867,580 | -0.84% |
| 2026-08-17 | 74.27 | 75.15 | 73.35 | 75.1 | 811,858 | +1.05% |
| 2026-08-14 | 72.25 | 74.625 | 72.25 | 74.32 | 687,795 | +2.99% |
| 2026-08-13 | 71.88 | 73.77 | 70.56 | 72.16 | 822,326 | +1.28% |
| 2026-08-12 | 73.12 | 73.44 | 71.18 | 71.25 | 560,133 | -1.34% |
| 2026-08-11 | 72.35 | 73.53 | 71.39 | 72.22 | 555,970 | -0.85% |
| 2026-08-10 | 72.35 | 73.23 | 72.12 | 72.84 | 669,540 | +1.24% |
| 2026-08-07 | 73.49 | 74.02 | 71.305 | 71.95 | 894,228 | -0.69% |
| 2026-08-06 | 71.1 | 72.75 | 71.09 | 72.45 | 1,211,110 | +3.43% |
| 2026-08-05 | 69.43 | 70.4 | 68.775 | 70.05 | 833,376 | +2.14% |
| 2026-08-04 | 68.81 | 68.83 | 67.29 | 68.58 | 1,217,790 | +2.31% |
| 2026-08-03 | 67.48 | 67.56 | 66.07 | 67.03 | 648,531 | -0.04% |
| 2026-07-31 | 67.73 | 68.23 | 66.24 | 67.06 | 1,091,713 | -2.00% |
| 2026-07-30 | 68.16 | 69.39 | 67.33 | 68.43 | 1,855,114 | +1.30% |
| 2026-07-29 | 68.26 | 68.67 | 66.75 | 67.55 | 1,085,471 | +1.02% |
| 2026-07-28 | 67.86 | 68 | 65.66 | 66.87 | 1,346,254 | -2.79% |
| 2026-07-27 | 70.09 | 70.09 | 67.047 | 68.79 | 708,371 | +0.09% |
| 2026-07-24 | 69.5 | 70.74 | 68.61 | 68.73 | 454,713 | -0.85% |
| 2026-07-23 | 69.82 | 71.33 | 69.1 | 69.32 | 586,830 | +0.16% |
| 2026-07-22 | 69.19 | 71.015 | 68.781 | 69.21 | 836,729 | +0.54% |
| 2026-07-21 | 69.05 | 69.44 | 66.73 | 68.84 | 680,596 | +1.70% |
| 2026-07-20 | 69.62 | 69.9 | 67.23 | 67.69 | 1,119,609 | -3.04% |
| 2026-07-17 | 65.48 | 70.03 | 65.45 | 69.81 | 1,951,951 | +5.25% |
| 2026-07-16 | 70.6 | 71.28 | 65.83 | 66.33 | 995,742 | -7.26% |
| 2026-07-15 | 73.01 | 73.01 | 70.23 | 71.52 | 1,814,639 | -1.96% |
| 2026-07-14 | 73.49 | 74.21 | 72.35 | 72.95 | 926,286 | +1.40% |
| 2026-07-13 | 72.7 | 73.47 | 71.829 | 71.94 | 693,408 | -1.71% |
| 2026-07-10 | 74.15 | 74.23 | 72.305 | 73.19 | 686,591 | -1.21% |
| 2026-07-09 | 74.85 | 75.25 | 73.09 | 74.09 | 687,321 | -0.46% |
| 2026-07-08 | 72.28 | 74.67 | 71.7 | 74.43 | 895,895 | +1.40% |
| 2026-07-07 | 71.5 | 73.45 | 71.5 | 73.4 | 792,818 | -0.16% |
| 2026-07-06 | 73.07 | 73.83 | 72.69 | 73.52 | 513,306 | +1.13% |
| 2026-07-02 | 74.36 | 75.7 | 71.8 | 72.7 | 935,758 | -2.05% |
| 2026-07-01 | 73.03 | 75.35 | 73.03 | 74.22 | 814,201 | +0.24% |
| 2026-06-30 | 73.02 | 74.28 | 72.24 | 74.04 | 1,242,913 | +5.98% |
| 2026-06-29 | 71.61 | 71.61 | 68.625 | 69.86 | 671,821 | -2.42% |
| 2026-06-26 | 71 | 71.77 | 70.3 | 71.59 | 1,077,464 | -2.08% |
| 2026-06-25 | 74.76 | 74.76 | 72.1 | 73.11 | 1,079,720 | -3.27% |
| 2026-06-24 | 76.79 | 78 | 75.4 | 75.58 | 889,214 | -1.20% |
| 2026-06-23 | 76.33 | 77.26 | 75.6 | 76.5 | 694,456 | -2.73% |
| 2026-06-22 | 79.5 | 79.5 | 77.83 | 78.65 | 888,072 | -1.31% |
| 2026-06-18 | 81.93 | 82.33 | 77.98 | 79.69 | 1,968,987 | -3.98% |
| 2026-06-17 | 83.2 | 85.395 | 82.5 | 82.99 | 1,020,795 | -0.14% |
| 2026-06-16 | 82.62 | 84.06 | 82.395 | 83.11 | 861,658 | -0.19% |
| 2026-06-15 | 84.4 | 85.15 | 81.6 | 83.27 | 1,749,528 | -1.01% |
| 2026-06-12 | 82.57 | 85.11 | 82.215 | 84.12 | 1,390,852 | +4.57% |
| 2026-06-11 | 75.71 | 80.8 | 75.61 | 80.44 | 1,211,289 | +8.35% |
| 2026-06-10 | 74.36 | 76.3 | 73.66 | 74.24 | 1,189,852 | -1.88% |
| 2026-06-09 | 75.3 | 75.92 | 72.9 | 75.66 | 1,456,390 | +3.99% |
| 2026-06-08 | 76 | 76 | 72.27 | 72.76 | 1,238,880 | -3.54% |
| 2026-06-05 | 77.21 | 77.3 | 74.63 | 75.43 | 1,254,132 | -2.91% |
| 2026-06-04 | 77.73 | 79.145 | 77.02 | 77.69 | 968,983 | -1.13% |
| 2026-06-03 | 80.19 | 80.68 | 78.47 | 78.58 | 1,868,504 | -2.80% |
| 2026-06-02 | 81.45 | 82.33 | 78.53 | 80.84 | 1,907,964 | -3.09% |
| 2026-06-01 | 84 | 85.17 | 82.03 | 83.42 | 817,297 | -2.85% |
| 2026-05-29 | 83.51 | 87.52 | 83.51 | 85.87 | 1,126,233 | +2.17% |
| 2026-05-28 | 84 | 84.44 | 83.03 | 84.05 | 1,345,821 | +0.13% |
| 2026-05-27 | 78.03 | 84.93 | 78.01 | 83.94 | 2,618,023 | +4.36% |
| 2026-05-26 | 81.06 | 82.18 | 80.09 | 80.43 | 1,106,191 | +0.31% |
| 2026-05-22 | 79.51 | 81.285 | 79.22 | 80.18 | 925,003 | +1.12% |
| 2026-05-21 | 80.865 | 81.16 | 79.09 | 79.29 | 515,935 | -2.57% |
| 2026-05-20 | 80.92 | 81.54 | 79.89 | 81.38 | 932,586 | +1.16% |
| 2026-05-19 | 81.43 | 81.675 | 79 | 80.45 | 1,056,033 | -2.67% |
| 2026-05-18 | 84.93 | 85.065 | 82.17 | 82.66 | 1,090,990 | -1.90% |
| 2026-05-15 | 84 | 84.87 | 82.635 | 84.26 | 1,341,887 | -2.93% |
| 2026-05-14 | 90 | 90.25 | 86.17 | 86.8 | 1,231,405 | -5.26% |
| 2026-05-13 | 94.63 | 95.74 | 90.551 | 91.62 | 917,265 | -3.18% |