Sociedad Quimica y Minera S.A. Common Stock (SQM)
74.04
+4.18 (5.98%)
NYSE· Last Trade: Jun 30th, 9:32 PM EDT
Historical Prices For Sociedad Quimica y Minera S.A. Common Stock (SQM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 73.02 | 74.28 | 72.24 | 74.04 | 1,242,551 | 74.04 |
| 6/29/2026 | 71.61 | 71.61 | 68.63 | 69.86 | 671,817 | 69.86 |
| 6/26/2026 | 71.00 | 71.77 | 70.30 | 71.59 | 1,077,465 | 71.59 |
| 6/25/2026 | 74.76 | 74.76 | 72.10 | 73.11 | 1,079,716 | 73.11 |
| 6/24/2026 | 76.79 | 78.00 | 75.40 | 75.58 | 889,213 | 75.58 |
| 6/23/2026 | 76.33 | 77.26 | 75.60 | 76.50 | 694,455 | 76.50 |
| 6/22/2026 | 79.50 | 79.50 | 77.83 | 78.65 | 888,073 | 78.65 |
| 6/18/2026 | 81.93 | 82.33 | 77.98 | 79.69 | 1,968,987 | 79.69 |
| 6/17/2026 | 83.20 | 85.39 | 82.50 | 82.99 | 1,020,764 | 82.99 |
| 6/16/2026 | 82.62 | 84.06 | 82.39 | 83.11 | 861,639 | 83.11 |
| 6/15/2026 | 84.40 | 85.15 | 81.60 | 83.27 | 1,749,528 | 83.27 |
| 6/12/2026 | 82.57 | 85.11 | 82.22 | 84.12 | 1,390,852 | 84.12 |
| 6/11/2026 | 75.71 | 80.80 | 75.61 | 80.44 | 1,211,288 | 80.44 |
| 6/10/2026 | 74.36 | 76.30 | 73.66 | 74.24 | 1,189,852 | 74.24 |
| 6/09/2026 | 75.30 | 75.92 | 72.90 | 75.66 | 1,456,391 | 75.66 |
| 6/08/2026 | 76.00 | 76.00 | 72.27 | 72.76 | 1,238,872 | 72.76 |
| 6/05/2026 | 77.21 | 77.30 | 74.63 | 75.43 | 1,254,133 | 75.43 |
| 6/04/2026 | 77.73 | 79.14 | 77.02 | 77.69 | 968,979 | 77.69 |
| 6/03/2026 | 80.19 | 80.68 | 78.47 | 78.58 | 1,868,360 | 78.58 |
| 6/02/2026 | 81.45 | 82.33 | 78.53 | 80.84 | 1,907,933 | 80.84 |
| 6/01/2026 | 84.00 | 85.17 | 82.03 | 83.42 | 817,254 | 83.42 |
| 5/29/2026 | 83.51 | 87.52 | 83.51 | 85.87 | 1,126,234 | 85.87 |
| 5/28/2026 | 84.00 | 84.44 | 83.03 | 84.05 | 1,345,816 | 84.05 |
| 5/27/2026 | 78.03 | 84.93 | 78.01 | 83.94 | 2,617,834 | 83.94 |
| 5/26/2026 | 81.06 | 82.18 | 80.09 | 80.43 | 1,105,668 | 80.43 |
| 5/22/2026 | 79.51 | 81.28 | 79.22 | 80.18 | 925,004 | 80.18 |
| 5/21/2026 | 80.86 | 81.16 | 79.09 | 79.29 | 515,855 | 79.29 |
| 5/20/2026 | 80.92 | 81.54 | 79.89 | 81.38 | 932,384 | 81.38 |
| 5/19/2026 | 81.43 | 81.67 | 79.00 | 80.45 | 1,054,122 | 80.45 |
| 5/18/2026 | 84.93 | 85.06 | 82.17 | 82.66 | 1,090,980 | 82.66 |
| 5/15/2026 | 84.00 | 84.87 | 82.64 | 84.26 | 1,341,887 | 84.26 |
| 5/14/2026 | 90.00 | 90.25 | 86.17 | 86.80 | 1,231,172 | 86.80 |
| 5/13/2026 | 94.63 | 95.74 | 90.55 | 91.62 | 916,974 | 91.62 |
| 5/12/2026 | 91.55 | 95.09 | 90.96 | 94.63 | 879,664 | 94.63 |
| 5/11/2026 | 93.87 | 95.41 | 92.67 | 93.42 | 1,355,834 | 93.42 |
| 5/08/2026 | 91.08 | 92.72 | 89.77 | 91.39 | 989,737 | 91.39 |
| 5/07/2026 | 96.00 | 98.00 | 91.55 | 91.60 | 1,477,827 | 91.60 |
| 5/06/2026 | 93.96 | 95.56 | 91.80 | 93.46 | 1,508,271 | 93.46 |
| 5/05/2026 | 91.65 | 94.91 | 91.36 | 92.64 | 1,115,465 | 92.64 |
| 5/04/2026 | 92.99 | 93.14 | 89.33 | 89.75 | 1,075,016 | 89.75 |
| 5/01/2026 | 91.21 | 92.80 | 90.38 | 92.68 | 576,572 | 92.68 |
| 4/30/2026 | 92.40 | 93.12 | 90.74 | 92.17 | 1,410,404 | 92.17 |
| 4/29/2026 | 91.27 | 91.97 | 89.19 | 91.01 | 1,218,261 | 91.01 |
| 4/28/2026 | 89.20 | 91.48 | 87.87 | 89.42 | 1,429,468 | 89.42 |
| 4/27/2026 | 89.23 | 91.56 | 87.57 | 91.29 | 1,333,463 | 91.29 |
| 4/24/2026 | 87.77 | 89.99 | 86.67 | 88.79 | 1,201,597 | 88.79 |
| 4/23/2026 | 86.79 | 87.20 | 83.98 | 85.45 | 1,059,665 | 85.45 |
| 4/22/2026 | 88.37 | 88.55 | 85.78 | 86.95 | 853,942 | 86.95 |
| 4/21/2026 | 88.00 | 88.44 | 85.60 | 87.22 | 963,207 | 87.22 |
| 4/20/2026 | 89.00 | 90.58 | 87.96 | 88.42 | 1,377,781 | 88.42 |
| 4/17/2026 | 94.34 | 94.34 | 87.97 | 88.80 | 2,128,925 | 88.80 |
| 4/16/2026 | 89.42 | 95.46 | 89.42 | 95.31 | 2,323,892 | 95.31 |
| 4/15/2026 | 88.77 | 89.88 | 87.08 | 87.62 | 1,072,260 | 87.62 |
| 4/14/2026 | 88.50 | 90.50 | 87.30 | 88.93 | 1,609,883 | 88.93 |
| 4/13/2026 | 82.90 | 88.88 | 82.90 | 87.63 | 2,533,067 | 87.63 |
| 4/10/2026 | 82.77 | 86.00 | 81.73 | 82.12 | 1,540,641 | 82.12 |
| 4/09/2026 | 82.46 | 84.49 | 80.73 | 82.17 | 1,062,184 | 82.17 |
| 4/08/2026 | 81.50 | 83.25 | 80.48 | 82.48 | 1,317,082 | 82.48 |
| 4/07/2026 | 79.92 | 80.20 | 78.00 | 78.52 | 1,059,564 | 78.52 |
| 4/06/2026 | 83.29 | 84.53 | 79.87 | 80.45 | 996,512 | 80.45 |
| 4/02/2026 | 81.16 | 84.37 | 80.51 | 83.21 | 1,480,985 | 83.21 |
| 4/01/2026 | 83.09 | 83.79 | 80.83 | 81.82 | 794,580 | 81.82 |