Sociedad Química y Minera de Chile S.A.SQMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $83.13 | $83.20 | $79.11 | $79.58 | 2.52M |
| 1/14/2026 | $80.50 | $83.60 | $79.54 | $83.18 | 2.18M |
| 1/13/2026 | $80.07 | $81.60 | $79.49 | $80.98 | 2.20M |
| 1/12/2026 | $77.63 | $78.28 | $76.20 | $77.76 | 1.52M |
| 1/9/2026 | $73.79 | $74.60 | $73.29 | $74.40 | 922,203 |
| 1/8/2026 | $74.03 | $75.00 | $73.11 | $74.06 | 1.34M |
| 1/7/2026 | $73.89 | $75.79 | $73.79 | $75.10 | 2.32M |
| 1/6/2026 | $72.97 | $75.69 | $72.75 | $74.53 | 1.96M |
| 1/5/2026 | $70.29 | $70.86 | $69.53 | $70.14 | 825,125 |
| 1/2/2026 | $70.10 | $70.60 | $68.50 | $69.73 | 746,516 |
| 12/31/2025 | $68.39 | $69.07 | $68.39 | $68.80 | 378,700 |
| 12/30/2025 | $70.84 | $70.84 | $68.72 | $68.98 | 912,900 |
| 12/29/2025 | $69.59 | $70.99 | $69.00 | $70.07 | 1.10M |
| 12/26/2025 | $72.31 | $72.56 | $71.24 | $71.64 | 674,000 |
| 12/24/2025 | $71.43 | $71.46 | $70.05 | $70.90 | 403,300 |
| 12/23/2025 | $71.05 | $72.00 | $70.73 | $70.89 | 706,604 |
| 12/22/2025 | $70.11 | $70.75 | $69.20 | $70.22 | 888,916 |
| 12/19/2025 | $68.88 | $69.80 | $68.46 | $68.76 | 1.60M |
| 12/18/2025 | $66.29 | $67.90 | $65.71 | $67.70 | 1.79M |
| 12/17/2025 | $67.35 | $69.64 | $65.78 | $65.92 | 2.33M |
| 12/16/2025 | $64.49 | $65.47 | $63.66 | $64.17 | 1.06M |
| 12/15/2025 | $65.38 | $65.78 | $64.22 | $64.97 | 749,800 |
| 12/12/2025 | $64.66 | $66.18 | $64.11 | $65.83 | 1.21M |
| 12/11/2025 | $64.04 | $65.72 | $63.69 | $65.02 | 892,726 |
| 12/10/2025 | $64.00 | $64.72 | $62.79 | $63.96 | 1.21M |
| 12/9/2025 | $60.23 | $63.54 | $60.15 | $62.90 | 1.07M |
| 12/8/2025 | $62.00 | $62.18 | $59.46 | $60.44 | 1.04M |
| 12/5/2025 | $61.51 | $62.72 | $60.90 | $61.26 | 1.38M |
| 12/4/2025 | $62.02 | $62.37 | $59.97 | $60.67 | 2.09M |
| 12/3/2025 | $63.23 | $64.24 | $62.72 | $63.06 | 1.71M |
| 12/2/2025 | $64.30 | $64.74 | $63.61 | $64.37 | 1.37M |
| 12/1/2025 | $64.06 | $65.51 | $63.87 | $63.93 | 1.51M |
| 11/28/2025 | $63.19 | $65.65 | $63.11 | $64.32 | 1.00M |
| 11/26/2025 | $61.86 | $63.30 | $61.50 | $63.20 | 1.36M |
| 11/25/2025 | $60.56 | $62.32 | $59.96 | $61.78 | 1.77M |
| 11/24/2025 | $59.23 | $59.43 | $58.03 | $58.51 | 1.62M |
| 11/21/2025 | $58.09 | $60.57 | $58.00 | $59.54 | 3.02M |
| 11/20/2025 | $61.63 | $64.00 | $60.15 | $60.52 | 2.64M |
| 11/19/2025 | $62.69 | $64.60 | $61.92 | $63.10 | 3.17M |
| 11/18/2025 | $58.80 | $60.22 | $57.10 | $59.40 | 2.33M |
| 11/17/2025 | $57.33 | $61.95 | $57.25 | $59.47 | 5.75M |
| 11/14/2025 | $51.29 | $55.66 | $51.29 | $54.55 | 2.11M |
| 11/13/2025 | $54.20 | $54.70 | $52.66 | $53.20 | 2.80M |
| 11/12/2025 | $52.50 | $53.23 | $52.00 | $52.79 | 2.12M |
| 11/11/2025 | $51.35 | $51.97 | $50.68 | $51.70 | 1.10M |
| 11/10/2025 | $50.98 | $52.45 | $50.70 | $51.88 | 1.60M |
| 11/7/2025 | $47.68 | $49.30 | $46.51 | $48.83 | 1.52M |
| 11/6/2025 | $48.52 | $49.16 | $46.15 | $46.27 | 1.06M |
| 11/5/2025 | $46.30 | $47.69 | $46.24 | $47.59 | 1.03M |
| 11/4/2025 | $46.81 | $46.88 | $45.41 | $46.10 | 1.95M |
| 11/3/2025 | $48.74 | $49.41 | $47.86 | $48.59 | 1.83M |
| 10/31/2025 | $47.57 | $49.58 | $47.32 | $48.99 | 2.65M |
| 10/30/2025 | $47.18 | $48.49 | $46.09 | $48.23 | 1.85M |
| 10/29/2025 | $45.11 | $46.97 | $45.00 | $46.07 | 1.31M |
| 10/28/2025 | $44.49 | $44.79 | $43.35 | $44.71 | 806,857 |
| 10/27/2025 | $46.43 | $46.56 | $44.17 | $44.36 | 1.22M |
| 10/24/2025 | $44.93 | $46.59 | $44.86 | $45.55 | 1.51M |
| 10/23/2025 | $43.42 | $44.57 | $43.39 | $44.52 | 861,493 |
| 10/22/2025 | $42.41 | $42.61 | $41.94 | $42.39 | 1.09M |
| 10/21/2025 | $43.51 | $43.63 | $42.22 | $42.39 | 1.06M |
| 10/20/2025 | $44.55 | $45.40 | $44.04 | $44.19 | 834,782 |