Sociedad Quimica Y Minera SA(SQM)
$53.89-0.85 (-1.55%)
SQM
Sociedad Quimica Y Minera SA historical prices
$53.89
At close:-0.85 (-1.55%)
Want to see SQM full AI Analyst Report?
Sociedad Quimica Y Minera SA (SQM) Historical Prices
2,455 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 53.54 | 54.75 | 53.10 | 53.89 | 53.89 | -1.55% | 673,385 | 0.70 |
| Nov 11, 2026 | 54.98 | 55.49 | 54.60 | 54.74 | 54.74 | +0.57% | 726,305 | 0.76 |
| Nov 10, 2026 | 55.62 | 55.64 | 54.22 | 54.43 | 54.43 | -5.37% | 590,042 | 0.61 |
| Nov 09, 2026 | 56.94 | 57.25 | 56.09 | 56.70 | 56.70 | -1.43% | 939,644 | 0.98 |
| Nov 06, 2026 | 57.46 | 58.24 | 57.14 | 57.52 | 57.52 | +2.06% | 722,488 | 0.76 |
| Nov 05, 2026 | 59.38 | 59.57 | 55.88 | 56.36 | 56.36 | -2.08% | 797,956 | 0.84 |
| Nov 04, 2026 | 55.82 | 57.78 | 55.77 | 57.56 | 57.56 | +7.17% | 1,292,542 | 1.36 |
| Nov 03, 2026 | 54.62 | 54.91 | 53.67 | 53.71 | 53.71 | -1.76% | 522,374 | 0.54 |
| Nov 02, 2026 | 55.17 | 55.69 | 54.49 | 54.67 | 54.67 | +0.04% | 1,323,115 | 1.39 |
| Oct 30, 2026 | 55.50 | 55.66 | 53.99 | 54.65 | 54.65 | -3.05% | 1,359,675 | 1.43 |
| Oct 29, 2026 | 56.77 | 57.27 | 56.36 | 56.37 | 56.37 | -4.36% | 992,433 | 1.05 |
| Oct 28, 2026 | 59.76 | 59.89 | 58.36 | 58.94 | 58.94 | -2.26% | 616,322 | 0.65 |
| Oct 27, 2026 | 58.70 | 60.67 | 58.34 | 60.30 | 60.30 | +5.85% | 1,173,701 | 1.22 |
| Oct 26, 2026 | 56.86 | 57.77 | 56.22 | 56.97 | 56.97 | -0.30% | 713,794 | 0.74 |
| Oct 23, 2026 | 56.37 | 57.28 | 55.70 | 57.14 | 57.14 | +1.37% | 875,189 | 0.90 |
| Oct 22, 2026 | 56.64 | 56.95 | 55.97 | 56.37 | 56.37 | -3.54% | 1,873,386 | 1.96 |
| Oct 21, 2026 | 59.65 | 60.15 | 58.10 | 58.44 | 58.44 | -2.68% | 1,336,823 | 1.42 |
| Oct 20, 2026 | 59.90 | 60.66 | 59.57 | 60.05 | 60.05 | -0.13% | 992,233 | 1.06 |
| Oct 19, 2026 | 60.60 | 60.70 | 59.59 | 60.13 | 60.13 | -0.12% | 592,225 | 0.63 |
| Oct 16, 2026 | 60.43 | 61.03 | 59.84 | 60.20 | 60.20 | -0.45% | 1,016,485 | 1.09 |
| Oct 15, 2026 | 60.79 | 61.27 | 60.25 | 60.47 | 60.47 | -1.90% | 1,923,114 | 2.09 |
| Oct 14, 2026 | 62.95 | 62.95 | 61.35 | 61.64 | 61.64 | -1.89% | 996,250 | 1.06 |
| Oct 13, 2026 | 62.12 | 63.10 | 61.75 | 62.83 | 62.83 | +0.58% | 910,049 | 0.97 |
| Oct 12, 2026 | 61.91 | 62.90 | 61.45 | 62.47 | 62.47 | -2.25% | 988,909 | 1.04 |
| Oct 09, 2026 | 64.85 | 64.91 | 63.57 | 63.91 | 63.91 | -0.95% | 558,337 | 0.58 |
| Oct 08, 2026 | 64.16 | 64.95 | 64.10 | 64.52 | 64.52 | -0.14% | 711,361 | 0.74 |
| Oct 07, 2026 | 65.54 | 65.92 | 64.00 | 64.61 | 64.61 | -2.36% | 849,605 | 0.89 |
| Oct 06, 2026 | 67.10 | 67.10 | 65.90 | 66.17 | 66.17 | +0.52% | 538,799 | 0.56 |
| Oct 05, 2026 | 65.11 | 66.40 | 64.45 | 65.83 | 65.83 | +2.03% | 653,821 | 0.68 |
| Oct 02, 2026 | 64.46 | 64.86 | 63.73 | 64.52 | 64.52 | +0.62% | 534,936 | 0.55 |
| Oct 01, 2026 | 63.59 | 64.48 | 62.78 | 64.12 | 64.12 | -1.16% | 1,272,361 | 1.34 |
| Sep 30, 2026 | 66.30 | 66.30 | 64.71 | 64.87 | 64.87 | -1.83% | 783,903 | 0.83 |
| Sep 29, 2026 | 65.65 | 66.44 | 65.22 | 66.08 | 66.08 | +1.41% | 1,070,518 | 1.14 |
| Sep 28, 2026 | 65.00 | 66.19 | 64.18 | 65.16 | 65.16 | -2.59% | 915,516 | 0.98 |
| Sep 25, 2026 | 67.32 | 67.65 | 66.65 | 66.89 | 66.89 | -0.34% | 540,279 | 0.57 |
| Sep 24, 2026 | 67.93 | 68.32 | 67.00 | 67.12 | 67.12 | -2.84% | 861,542 | 0.91 |
| Sep 23, 2026 | 68.50 | 70.15 | 68.15 | 69.08 | 69.08 | -1.58% | 736,064 | 0.77 |
| Sep 22, 2026 | 70.29 | 71.14 | 69.90 | 70.19 | 70.19 | +0.95% | 971,724 | 1.02 |
| Sep 21, 2026 | 69.51 | 70.17 | 68.46 | 69.53 | 69.53 | +2.67% | 1,528,913 | 1.62 |
| Sep 18, 2026 | 70.71 | 70.99 | 67.67 | 67.72 | 67.72 | -5.68% | 1,940,165 | 2.10 |
| Sep 17, 2026 | 70.57 | 72.52 | 70.40 | 71.80 | 71.80 | +4.54% | 918,769 | 1.00 |
| Sep 16, 2026 | 69.97 | 70.52 | 67.85 | 68.68 | 68.68 | -0.88% | 890,300 | 0.98 |
| Sep 15, 2026 | 69.67 | 70.25 | 68.78 | 69.29 | 69.29 | -0.63% | 1,105,912 | 1.20 |
| Sep 14, 2026 | 68.45 | 70.58 | 68.34 | 69.73 | 69.73 | -0.21% | 963,253 | 1.04 |
| Sep 11, 2026 | 71.64 | 71.93 | 69.74 | 69.88 | 69.88 | -3.60% | 1,014,471 | 1.10 |
| Sep 10, 2026 | 73.89 | 73.99 | 71.55 | 72.49 | 72.49 | -3.94% | 1,438,311 | 1.56 |
| Sep 09, 2026 | 76.40 | 76.78 | 74.93 | 75.46 | 75.46 | -0.26% | 771,755 | 0.83 |
| Sep 08, 2026 | 76.01 | 76.92 | 74.88 | 75.66 | 75.66 | +0.22% | 939,207 | 1.00 |
| Sep 07, 2026 | 76.10 | 77.55 | 75.90 | 76.43 | 75.50 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 76.10 | 77.55 | 75.90 | 76.43 | 75.50 | -4.20% | 1,090,528 | 1.13 |
