Sociedad Química y Minera... (SQM)
NYSE: SQM
· Real-Time Price · USD
43.11
-1.51 (-3.38%)
At close: Oct 03, 2025, 3:59 PM
43.14
0.07%
After-hours: Oct 03, 2025, 07:57 PM EDT
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 44.61 | 45.00 | 42.81 | 43.11 | 43.11 | -3.38% | 1,324,593 |
| Oct 2, 2025 | 43.87 | 45.35 | 43.60 | 44.62 | 44.62 | 2.55% | 1,284,343 |
| Oct 1, 2025 | 43.56 | 44.38 | 43.11 | 43.51 | 43.51 | 1.23% | 899,812 |
| Sep 30, 2025 | 43.38 | 43.48 | 42.36 | 42.98 | 42.98 | -2.76% | 1,146,388 |
| Sep 29, 2025 | 45.04 | 45.26 | 43.93 | 44.20 | 44.20 | -0.09% | 1,246,519 |
| Sep 26, 2025 | 43.92 | 45.11 | 43.90 | 44.24 | 44.24 | -0.49% | 944,492 |
| Sep 25, 2025 | 43.33 | 45.33 | 43.23 | 44.46 | 44.46 | 1.69% | 1,349,000 |
| Sep 24, 2025 | 44.00 | 45.11 | 43.55 | 43.72 | 43.72 | 1.16% | 1,207,864 |
| Sep 23, 2025 | 43.44 | 44.56 | 42.97 | 43.22 | 43.22 | -0.16% | 1,140,553 |
| Sep 22, 2025 | 43.14 | 43.76 | 42.80 | 43.29 | 43.29 | -0.41% | 1,018,530 |
| Sep 19, 2025 | 43.89 | 44.33 | 43.34 | 43.47 | 43.47 | 0.81% | 675,440 |
| Sep 18, 2025 | 43.63 | 43.64 | 42.53 | 43.12 | 43.12 | -0.53% | 662,300 |
| Sep 17, 2025 | 43.42 | 44.36 | 43.23 | 43.35 | 43.35 | -0.69% | 816,135 |
| Sep 16, 2025 | 43.60 | 43.78 | 43.04 | 43.65 | 43.65 | 0.41% | 770,255 |
| Sep 15, 2025 | 42.75 | 43.83 | 42.39 | 43.47 | 43.47 | 3.57% | 1,153,690 |
| Sep 12, 2025 | 41.93 | 42.42 | 41.40 | 41.97 | 41.97 | -1.50% | 842,531 |
| Sep 11, 2025 | 41.81 | 43.20 | 40.90 | 42.61 | 42.61 | 1.82% | 1,821,000 |
| Sep 10, 2025 | 41.63 | 42.37 | 41.36 | 41.85 | 41.85 | 0.92% | 1,103,000 |
| Sep 9, 2025 | 43.00 | 43.37 | 41.40 | 41.47 | 41.47 | -8.82% | 2,112,484 |
| Sep 8, 2025 | 46.11 | 46.29 | 44.75 | 45.48 | 45.48 | -0.83% | 1,034,200 |
Page 1 of 136