Sociedad Química y Minera de Chile S.A. SQM
53.61 USD -0.28 (-0.52%)
Regular-session close
53.10 -0.51 -0.95%
After hours · Nov 13, 4:23 PM ET
52.98 Day range 54.30
53.20 52-week range 95.31
- YTD
- -22.08%
- 1 year
- +0.77%
SQM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 54.30 | 54.30 | 52.98 | 53.61 | -0.28 | -0.52% | 470,009 |
| Nov 12, 2026 | 53.54 | 54.75 | 53.10 | 53.89 | -0.85 | -1.55% | 673,400 |
| Nov 11, 2026 | 54.98 | 55.49 | 54.60 | 54.74 | +0.31 | +0.57% | 726,300 |
| Nov 10, 2026 | 55.62 | 55.64 | 54.22 | 54.43 | -2.27 | -4.00% | 589,900 |
| Nov 9, 2026 | 56.94 | 57.25 | 56.09 | 56.70 | -0.82 | -1.43% | 939,500 |
| Nov 6, 2026 | 57.46 | 58.24 | 57.14 | 57.52 | +1.16 | +2.06% | 722,500 |
| Nov 5, 2026 | 59.38 | 59.57 | 55.88 | 56.36 | -1.20 | -2.08% | 798,000 |
| Nov 4, 2026 | 55.82 | 57.78 | 55.77 | 57.56 | +3.85 | +7.17% | 1,292,500 |
| Nov 3, 2026 | 54.62 | 54.91 | 53.67 | 53.71 | -0.96 | -1.76% | 522,400 |
| Nov 2, 2026 | 55.17 | 55.69 | 54.49 | 54.67 | +0.02 | +0.04% | 1,323,100 |
| Oct 30, 2026 | 55.50 | 55.66 | 53.99 | 54.65 | -1.72 | -3.05% | 1,359,700 |
| Oct 29, 2026 | 56.77 | 57.27 | 56.36 | 56.37 | -2.57 | -4.36% | 994,700 |
| Oct 28, 2026 | 59.76 | 59.89 | 58.36 | 58.94 | -1.36 | -2.26% | 616,300 |
| Oct 27, 2026 | 58.70 | 60.67 | 58.34 | 60.30 | +3.33 | +5.85% | 1,173,700 |
| Oct 26, 2026 | 56.86 | 57.77 | 56.22 | 56.97 | -0.17 | -0.30% | 713,900 |
| Oct 23, 2026 | 56.37 | 57.28 | 55.70 | 57.14 | +0.77 | +1.37% | 875,200 |
| Oct 22, 2026 | 56.64 | 56.95 | 55.97 | 56.37 | -2.07 | -3.54% | 1,873,400 |
| Oct 21, 2026 | 59.65 | 60.15 | 58.10 | 58.44 | -1.61 | -2.68% | 1,336,800 |
| Oct 20, 2026 | 59.90 | 60.66 | 59.57 | 60.05 | -0.08 | -0.13% | 992,200 |
| Oct 19, 2026 | 60.60 | 60.70 | 59.59 | 60.13 | -0.07 | -0.12% | 592,200 |
| Oct 16, 2026 | 60.43 | 61.03 | 59.84 | 60.20 | -0.27 | -0.45% | 1,016,500 |
| Oct 15, 2026 | 60.79 | 61.27 | 60.25 | 60.47 | -1.17 | -1.90% | 1,923,100 |
| Oct 14, 2026 | 62.95 | 62.95 | 61.35 | 61.64 | -1.19 | -1.89% | 996,200 |
| Oct 13, 2026 | 62.12 | 63.10 | 61.75 | 62.83 | +0.36 | +0.58% | 910,000 |
| Oct 12, 2026 | 61.91 | 62.90 | 61.45 | 62.47 | -1.44 | -2.25% | 988,900 |
| Oct 9, 2026 | 64.85 | 64.91 | 63.57 | 63.91 | -0.61 | -0.95% | 558,300 |
| Oct 8, 2026 | 64.16 | 64.95 | 64.10 | 64.52 | -0.09 | -0.14% | 711,000 |
| Oct 7, 2026 | 65.54 | 65.92 | 64.00 | 64.61 | -1.56 | -2.36% | 849,600 |
| Oct 6, 2026 | 67.10 | 67.10 | 65.90 | 66.17 | +0.34 | +0.52% | 538,700 |
| Oct 5, 2026 | 65.11 | 66.40 | 64.45 | 65.83 | +1.31 | +2.03% | 653,800 |
| Oct 2, 2026 | 64.46 | 64.86 | 63.73 | 64.52 | +0.40 | +0.62% | 534,900 |
| Oct 1, 2026 | 63.59 | 64.48 | 62.78 | 64.12 | -0.75 | -1.16% | 1,272,400 |
| Sep 30, 2026 | 66.30 | 66.30 | 64.71 | 64.87 | -1.21 | -1.83% | 783,900 |
| Sep 29, 2026 | 65.65 | 66.44 | 65.22 | 66.08 | +0.92 | +1.41% | 1,070,500 |
| Sep 28, 2026 | 65.00 | 66.19 | 64.18 | 65.16 | -1.73 | -2.59% | 915,500 |
| Sep 25, 2026 | 67.32 | 67.65 | 66.65 | 66.89 | -0.23 | -0.34% | 540,300 |
| Sep 24, 2026 | 67.93 | 68.32 | 67.00 | 67.12 | -1.96 | -2.84% | 861,500 |
| Sep 23, 2026 | 68.50 | 70.15 | 68.15 | 69.08 | -1.11 | -1.58% | 736,100 |
| Sep 22, 2026 | 70.29 | 71.14 | 69.90 | 70.19 | +0.66 | +0.95% | 971,700 |
| Sep 21, 2026 | 69.51 | 70.17 | 68.46 | 69.53 | +1.81 | +2.67% | 1,528,900 |
| Sep 18, 2026 | 70.71 | 70.99 | 67.67 | 67.72 | -4.08 | -5.68% | 1,939,900 |
| Sep 17, 2026 | 70.57 | 72.52 | 70.40 | 71.80 | +3.12 | +4.54% | 918,800 |
| Sep 16, 2026 | 69.97 | 70.52 | 67.85 | 68.68 | -0.61 | -0.88% | 890,300 |
| Sep 15, 2026 | 69.67 | 70.25 | 68.78 | 69.29 | -0.44 | -0.63% | 1,105,700 |
| Sep 14, 2026 | 68.45 | 70.58 | 68.34 | 69.73 | -0.15 | -0.21% | 963,200 |
| Sep 11, 2026 | 71.64 | 71.93 | 69.74 | 69.88 | -2.61 | -3.60% | 1,014,300 |
| Sep 10, 2026 | 73.89 | 73.99 | 71.55 | 72.49 | -2.97 | -3.94% | 1,438,200 |
| Sep 9, 2026 | 76.40 | 76.78 | 74.93 | 75.46 | -0.20 | -0.26% | 771,800 |
| Sep 8, 2026 | 76.01 | 76.92 | 74.88 | 75.66 | -0.77 | -1.01% | 939,200 |
| Sep 4, 2026 | 76.10 | 77.55 | 75.90 | 76.43 | -3.35 | -4.20% | 1,090,500 |
| Sep 3, 2026 | 81.01 | 81.90 | 79.47 | 79.78 | -1.36 | -1.68% | 1,012,300 |
| Sep 2, 2026 | 79.76 | 81.52 | 78.92 | 81.14 | +0.63 | +0.78% | 749,200 |
| Sep 1, 2026 | 78.05 | 81.69 | 78.02 | 80.51 | +1.50 | +1.90% | 993,400 |
| Aug 31, 2026 | 79.27 | 80.31 | 78.47 | 79.01 | +0.38 | +0.48% | 885,700 |
| Aug 28, 2026 | 81.32 | 81.97 | 78.51 | 78.63 | -1.80 | -2.24% | 893,900 |
| Aug 27, 2026 | 79.86 | 80.50 | 78.74 | 80.43 | +2.15 | +2.75% | 720,600 |
| Aug 26, 2026 | 78.05 | 79.01 | 77.30 | 78.28 | -0.93 | -1.17% | 856,500 |
| Aug 25, 2026 | 80.10 | 80.55 | 78.80 | 79.21 | -3.12 | -3.79% | 1,065,400 |
| Aug 24, 2026 | 83.03 | 83.87 | 81.58 | 82.33 | +0.37 | +0.45% | 1,260,500 |
| Aug 21, 2026 | 81.00 | 84.50 | 80.67 | 81.96 | +3.51 | +4.47% | 1,677,100 |
| Aug 20, 2026 | 75.36 | 78.54 | 74.18 | 78.45 | +3.07 | +4.07% | 833,000 |
| Aug 19, 2026 | 75.26 | 77.02 | 74.56 | 75.38 | +0.91 | +1.22% | 1,083,100 |
| Aug 18, 2026 | 73.69 | 74.61 | 73.05 | 74.47 | -0.63 | -0.84% | 867,600 |
| Aug 17, 2026 | 74.27 | 75.15 | 73.35 | 75.10 | +0.78 | +1.05% | 811,900 |
| Aug 14, 2026 | 72.25 | 74.63 | 72.25 | 74.32 | +2.16 | +2.99% | 687,800 |
65 days, newest first. Daily bars as drawn on the SQM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.