Sociedad Química y Minera de Chile S.A. (SQM)

Compare

40.05

+0.32

+(0.81%)

At close: April 1 at 4:00:02 PM EDT

40.05

0.00

(0.00%)

After hours: April 1 at 5:52:14 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	39.90	40.34	39.42	40.05	40.05	772,600
Mar 31, 2025	39.46	40.04	39.17	39.73	39.73	783,300
Mar 28, 2025	40.60	40.82	39.74	40.23	40.23	831,700
Mar 27, 2025	41.21	41.23	40.32	40.58	40.58	787,000
Mar 26, 2025	42.63	42.69	40.92	41.62	41.62	1,132,600
Mar 25, 2025	43.11	43.51	42.22	42.71	42.71	1,041,600
Mar 24, 2025	44.18	44.41	43.15	43.15	43.15	1,039,900
Mar 21, 2025	43.77	44.67	43.40	43.85	43.85	2,089,100
Mar 20, 2025	44.65	44.68	43.96	44.24	44.24	1,250,000
Mar 19, 2025	45.64	45.89	45.17	45.40	45.40	1,219,900
Mar 18, 2025	45.38	45.74	44.87	45.61	45.61	1,058,700
Mar 17, 2025	43.43	45.71	43.35	45.50	45.50	1,656,000
Mar 14, 2025	42.53	43.23	41.70	43.07	43.07	1,146,300
Mar 13, 2025	41.32	42.30	40.87	42.07	42.07	930,700
Mar 12, 2025	42.72	43.08	41.00	41.31	41.31	1,731,000
Mar 11, 2025	42.00	42.95	41.31	42.71	42.71	2,325,900
Mar 10, 2025	41.85	42.67	41.08	41.83	41.83	2,115,200
Mar 7, 2025	41.41	42.75	41.31	42.10	42.10	2,664,500
Mar 6, 2025	39.48	42.33	39.48	42.18	42.18	1,974,000
Mar 5, 2025	38.77	39.95	38.77	39.93	39.93	1,748,200
Mar 4, 2025	37.67	39.09	37.37	38.37	38.37	1,559,300
Mar 3, 2025	38.96	39.28	37.31	37.31	37.31	1,142,100
Feb 28, 2025	39.45	39.72	38.00	38.37	38.37	1,417,200
Feb 27, 2025	39.77	40.48	39.58	40.00	40.00	769,300
Feb 26, 2025	40.10	40.10	39.35	39.65	39.65	662,600
Feb 25, 2025	39.89	40.50	39.27	39.78	39.78	891,000
Feb 24, 2025	39.77	39.99	38.68	39.73	39.73	783,800
Feb 21, 2025	40.01	40.27	39.41	39.67	39.67	684,100
Feb 20, 2025	39.13	39.94	39.12	39.81	39.81	723,600
Feb 19, 2025	38.26	39.05	37.78	38.82	38.82	660,200
Feb 18, 2025	38.03	38.95	37.84	38.70	38.70	860,300
Feb 14, 2025	40.17	40.46	38.40	38.63	38.63	1,146,900
Feb 13, 2025	38.04	40.46	37.84	40.17	40.17	1,473,400
Feb 12, 2025	37.90	38.25	37.32	37.48	37.48	836,200
Feb 11, 2025	37.85	38.24	37.51	37.60	37.60	790,600
Feb 10, 2025	38.82	38.94	38.27	38.37	38.37	660,900
Feb 7, 2025	38.54	38.72	38.06	38.61	38.61	888,200
Feb 6, 2025	38.48	39.02	38.20	38.34	38.34	1,074,600
Feb 5, 2025	39.65	39.65	37.70	37.70	37.70	1,366,000
Feb 4, 2025	39.57	40.26	39.57	40.00	40.00	471,400
Feb 3, 2025	38.71	39.38	38.39	38.86	38.86	878,100
Jan 31, 2025	40.96	41.18	39.15	39.54	39.54	959,100
Jan 30, 2025	40.66	41.37	40.35	41.04	41.04	1,046,300
Jan 29, 2025	39.10	40.39	39.04	40.30	40.30	924,600
Jan 28, 2025	38.67	39.00	38.17	38.95	38.95	580,800
Jan 27, 2025	38.86	39.15	38.38	38.65	38.65	657,700
Jan 24, 2025	39.75	39.96	39.08	39.21	39.21	586,900
Jan 23, 2025	39.22	39.49	38.82	39.06	39.06	1,339,100
Jan 22, 2025	40.20	40.40	38.47	38.48	38.48	1,771,700
Jan 21, 2025	40.57	40.65	39.77	39.85	39.85	1,376,400
Jan 17, 2025	40.50	40.70	39.88	40.16	40.16	1,003,100
Jan 16, 2025	40.05	40.27	39.51	40.04	40.04	1,371,400
Jan 15, 2025	40.00	40.45	39.88	40.27	40.27	1,196,700
Jan 14, 2025	39.05	40.10	39.03	40.06	40.06	1,236,500
Jan 13, 2025	38.03	39.05	38.03	38.90	38.90	543,900
Jan 10, 2025	38.60	39.00	38.15	38.37	38.37	940,100
Jan 8, 2025	38.82	39.17	38.35	39.04	39.04	1,278,900
Jan 7, 2025	39.00	39.71	38.58	39.27	39.27	1,454,400
Jan 6, 2025	37.79	38.91	37.51	38.55	38.55	1,667,400
Jan 3, 2025	36.10	36.79	35.83	36.70	36.70	764,100
Jan 2, 2025	36.81	36.98	35.87	36.05	36.05	544,700
Dec 31, 2024	36.46	36.87	36.12	36.36	36.36	577,300
Dec 30, 2024	36.71	37.12	36.36	36.47	36.47	968,800
Dec 27, 2024	37.22	37.76	37.06	37.34	37.34	438,900
Dec 26, 2024	37.41	37.70	37.25	37.42	37.42	684,900
Dec 24, 2024	37.15	37.65	37.09	37.47	37.47	257,400
Dec 23, 2024	37.74	37.74	36.92	37.30	37.30	615,700
Dec 20, 2024	37.43	38.00	37.02	37.28	37.28	1,284,800
Dec 19, 2024	37.75	38.45	37.34	37.64	37.64	1,328,800
Dec 18, 2024	37.83	38.34	37.29	37.32	37.32	1,481,700
Dec 17, 2024	37.41	38.04	37.22	37.94	37.94	885,500
Dec 16, 2024	37.80	38.19	37.14	37.48	37.48	851,900
Dec 13, 2024	39.04	39.05	37.66	37.77	37.77	926,700
Dec 12, 2024	39.84	39.96	39.21	39.31	39.31	736,000
Dec 11, 2024	40.22	40.38	39.54	40.16	40.16	826,800
Dec 10, 2024	39.82	40.28	39.22	40.04	40.04	1,015,800
Dec 9, 2024	38.62	40.99	38.62	40.37	40.37	3,288,700
Dec 6, 2024	38.47	38.60	37.91	38.06	38.06	571,800
Dec 5, 2024	37.80	38.73	37.67	38.01	38.01	1,141,000
Dec 4, 2024	39.11	39.18	37.56	37.62	37.62	1,549,400
Dec 3, 2024	39.73	40.06	39.05	39.15	39.15	1,240,200
Dec 2, 2024	38.39	39.87	38.19	39.84	39.84	1,186,100
Nov 29, 2024	37.98	38.73	37.39	38.46	38.46	1,013,300
Nov 27, 2024	38.14	39.12	37.99	38.56	38.56	1,156,000
Nov 26, 2024	38.34	38.60	37.97	38.03	38.03	824,500
Nov 25, 2024	38.61	39.36	38.53	38.84	38.84	1,303,300
Nov 22, 2024	38.57	39.23	37.85	38.26	38.26	1,317,300
Nov 21, 2024	38.53	39.63	37.83	39.63	39.63	1,219,300
Nov 20, 2024	38.59	39.83	38.18	38.74	38.74	1,634,500
Nov 19, 2024	39.13	39.65	38.74	39.14	39.14	1,240,100
Nov 18, 2024	38.19	39.28	38.05	38.74	38.74	1,368,100
Nov 15, 2024	37.57	38.55	37.31	38.14	38.14	1,320,500
Nov 14, 2024	38.22	38.70	37.63	37.90	37.90	942,600
Nov 13, 2024	38.08	39.77	38.08	38.38	38.38	2,015,600
Nov 12, 2024	37.17	37.64	36.73	37.03	37.03	837,000
Nov 11, 2024	37.00	38.36	36.76	38.19	38.19	1,492,300
Nov 8, 2024	37.15	37.53	35.87	36.67	36.67	934,400
Nov 7, 2024	38.36	38.73	37.54	37.68	37.68	890,900
Nov 6, 2024	37.75	38.08	36.63	37.60	37.60	1,449,100
Nov 5, 2024	39.92	40.32	38.81	39.62	39.62	720,500
Nov 4, 2024	39.30	40.97	39.16	39.75	39.75	1,180,400
Nov 1, 2024	38.81	39.56	38.48	39.17	39.17	426,200
Oct 31, 2024	38.55	39.04	38.22	38.39	38.39	725,500
Oct 30, 2024	40.33	40.33	38.60	38.68	38.68	876,900
Oct 29, 2024	41.61	42.01	40.36	40.54	40.54	694,700
Oct 28, 2024	41.08	42.28	41.04	42.03	42.03	750,800
Oct 25, 2024	40.67	41.33	40.40	40.83	40.83	584,500
Oct 24, 2024	40.23	40.43	39.60	40.38	40.38	550,200
Oct 23, 2024	40.37	40.67	39.57	39.80	39.80	722,400
Oct 22, 2024	39.44	40.85	39.43	40.61	40.61	818,300
Oct 21, 2024	38.91	39.49	38.67	39.34	39.34	674,300
Oct 18, 2024	39.20	39.45	38.76	39.10	39.10	771,200
Oct 17, 2024	38.65	39.12	38.15	38.60	38.60	1,171,900
Oct 16, 2024	39.41	40.00	38.96	39.17	39.17	877,700
Oct 15, 2024	39.50	39.90	38.74	38.89	38.89	1,315,400
Oct 14, 2024	41.92	41.95	40.12	40.25	40.25	1,421,400
Oct 11, 2024	42.74	43.44	42.29	42.43	42.43	1,589,400
Oct 10, 2024	43.16	44.04	43.03	43.93	43.93	858,300
Oct 9, 2024	42.84	43.54	42.66	43.30	43.30	1,506,400
Oct 8, 2024	41.01	42.50	40.68	42.43	42.43	1,148,300
Oct 7, 2024	42.60	43.32	41.85	42.66	42.66	1,585,600
Oct 4, 2024	41.36	42.16	41.22	41.69	41.69	1,357,500
Oct 3, 2024	40.46	40.69	39.70	40.44	40.44	1,078,200
Oct 2, 2024	41.76	41.85	40.95	41.51	41.51	658,100
Oct 1, 2024	41.36	41.68	40.65	41.42	41.42	686,200
Sep 30, 2024	41.81	42.11	41.20	41.68	41.68	948,500
Sep 27, 2024	42.00	42.38	41.26	41.68	41.68	1,054,200
Sep 26, 2024	39.93	41.27	39.75	41.25	41.25	1,463,200
Sep 25, 2024	39.34	39.46	38.44	38.45	38.45	725,100
Sep 24, 2024	40.00	40.14	39.20	39.23	39.23	1,082,100
Sep 23, 2024	37.62	38.40	37.20	37.88	37.88	912,300
Sep 20, 2024	37.90	38.02	36.63	36.89	36.89	854,100
Sep 19, 2024	38.87	38.87	38.05	38.21	38.21	645,400
Sep 18, 2024	38.42	38.49	37.14	37.63	37.63	643,400
Sep 17, 2024	38.22	38.75	38.06	38.42	38.42	933,600
Sep 16, 2024	38.26	38.49	37.27	38.17	38.17	594,300
Sep 13, 2024	38.33	38.82	38.10	38.23	38.23	996,000
Sep 12, 2024	38.49	38.80	37.74	38.26	38.26	1,121,500
Sep 11, 2024	38.86	39.10	37.57	38.37	38.37	2,615,100
Sep 10, 2024	34.43	34.90	33.94	34.88	34.88	771,800
Sep 9, 2024	34.32	34.94	34.32	34.59	34.59	606,400
Sep 6, 2024	35.60	35.75	33.74	34.31	34.31	1,287,300
Sep 5, 2024	36.64	36.75	35.79	35.82	35.82	966,000
Sep 4, 2024	36.12	37.13	36.00	36.45	36.45	798,300
Sep 3, 2024	37.94	37.94	36.25	36.37	36.37	1,324,000
Aug 30, 2024	39.20	39.87	38.32	38.80	38.80	1,649,000
Aug 29, 2024	37.48	39.27	37.10	38.79	38.79	984,700
Aug 28, 2024	37.50	37.60	36.80	37.20	37.20	550,400
Aug 27, 2024	38.03	38.27	37.50	37.57	37.57	822,400
Aug 26, 2024	38.98	39.34	38.07	38.24	38.24	539,600
Aug 23, 2024	37.84	38.93	37.71	38.64	38.64	955,900
Aug 22, 2024	38.20	38.20	36.74	37.51	37.51	1,321,600
Aug 21, 2024	37.81	38.54	36.94	38.45	38.45	1,534,400
Aug 20, 2024	37.27	37.75	36.97	37.27	37.27	875,400
Aug 19, 2024	37.28	37.78	36.58	37.53	37.53	885,900
Aug 16, 2024	36.84	37.24	36.55	37.09	37.09	613,200
Aug 15, 2024	36.46	37.37	36.17	36.97	36.97	730,200
Aug 14, 2024	36.34	36.34	34.59	35.66	35.66	1,343,600
Aug 13, 2024	35.21	36.50	35.05	36.39	36.39	1,023,200
Aug 12, 2024	36.61	36.68	34.72	35.05	35.05	1,469,700
Aug 9, 2024	37.29	37.82	36.21	36.58	36.58	1,149,400
Aug 8, 2024	35.47	36.53	35.00	35.98	35.98	975,100
Aug 7, 2024	35.48	35.80	34.72	34.76	34.76	1,298,900
Aug 6, 2024	33.91	34.51	33.62	34.33	34.33	1,037,900
Aug 5, 2024	32.99	35.03	32.24	33.88	33.88	1,967,300
Aug 2, 2024	36.00	36.00	34.63	35.21	35.21	1,238,900
Aug 1, 2024	37.90	38.67	36.16	36.63	36.63	1,638,700
Jul 31, 2024	38.19	38.68	37.90	38.06	38.06	1,017,000
Jul 30, 2024	37.74	38.23	37.46	37.73	37.73	742,200
Jul 29, 2024	38.12	38.18	37.38	37.93	37.93	789,000
Jul 26, 2024	38.63	38.90	37.77	38.33	38.33	769,300
Jul 25, 2024	37.72	38.50	37.24	37.45	37.45	928,600
Jul 24, 2024	38.50	38.76	37.31	37.81	37.81	1,619,300
Jul 23, 2024	39.00	39.45	38.57	38.73	38.73	703,200
Jul 22, 2024	40.29	40.29	39.06	39.73	39.73	750,000
Jul 19, 2024	39.50	39.89	38.67	39.65	39.65	994,600
Jul 18, 2024	40.96	41.65	39.42	39.64	39.64	1,533,600
Jul 17, 2024	42.00	42.28	40.04	40.94	40.94	1,473,100
Jul 16, 2024	41.85	42.65	41.18	42.62	42.62	703,700
Jul 15, 2024	41.60	42.78	41.22	41.71	41.71	744,900
Jul 12, 2024	42.56	42.88	42.18	42.82	42.82	770,000
Jul 11, 2024	42.81	42.84	41.57	42.56	42.56	1,181,400
Jul 10, 2024	40.32	42.16	40.32	41.62	41.62	950,800
Jul 9, 2024	41.50	41.64	40.16	40.23	40.23	1,203,300
Jul 8, 2024	41.41	41.90	41.26	41.50	41.50	484,800
Jul 5, 2024	42.21	42.45	41.23	41.39	41.39	649,700
Jul 3, 2024	41.17	42.79	40.93	42.25	42.25	695,400
Jul 2, 2024	41.02	41.50	40.11	40.55	40.55	758,600
Jul 1, 2024	40.75	41.50	40.14	40.37	40.37	789,300
Jun 28, 2024	41.53	41.53	40.56	40.75	40.75	1,554,900
Jun 27, 2024	42.37	42.37	41.03	41.48	41.48	929,600
Jun 26, 2024	41.00	42.82	41.00	42.77	42.77	1,288,300
Jun 25, 2024	40.96	41.19	39.98	40.23	40.23	1,172,700
Jun 24, 2024	40.60	40.88	39.81	40.68	40.68	1,099,600
Jun 21, 2024	40.49	41.46	40.30	40.77	40.77	1,514,300
Jun 20, 2024	41.07	41.15	40.18	40.39	40.39	1,264,200
Jun 18, 2024	42.00	42.59	41.10	41.56	41.56	971,000
Jun 17, 2024	42.20	42.59	41.42	42.18	42.18	1,007,900
Jun 14, 2024	43.01	43.15	41.52	42.42	42.42	1,366,400
Jun 13, 2024	44.20	44.57	43.46	43.58	43.58	1,128,500
Jun 12, 2024	46.14	46.40	44.15	44.39	44.39	1,001,500
Jun 11, 2024	45.01	45.21	44.24	44.83	44.83	577,600
Jun 10, 2024	45.22	45.90	44.81	45.86	45.86	547,300
Jun 7, 2024	46.24	46.83	45.23	45.43	45.43	835,200
Jun 6, 2024	46.36	47.10	46.11	47.07	47.07	619,700
Jun 5, 2024	45.81	46.95	45.28	46.83	46.83	795,000
Jun 4, 2024	45.55	45.99	45.24	45.54	45.54	731,100
Jun 3, 2024	47.60	47.60	46.28	46.42	46.42	592,500
May 31, 2024	47.19	48.21	46.06	46.70	46.70	1,126,000
May 30, 2024	46.99	47.32	46.41	46.75	46.75	982,700
May 29, 2024	48.62	48.90	46.97	47.01	47.01	941,700
May 28, 2024	49.70	50.73	49.13	49.61	49.61	1,159,800
May 24, 2024	48.59	49.72	48.17	49.45	49.45	1,396,700
May 23, 2024	47.62	50.39	47.15	48.62	48.62	1,860,000
May 22, 2024	46.70	47.73	46.46	47.51	47.51	1,138,900
May 21, 2024	48.36	48.97	47.15	47.31	47.31	565,500
May 20, 2024	47.85	48.92	47.38	48.90	48.90	700,800
May 17, 2024	47.91	48.67	47.54	47.85	47.85	740,600
May 16, 2024	48.04	48.49	47.20	47.97	47.97	878,900
May 15, 2024	50.01	50.01	47.92	47.98	47.98	1,142,900
May 14, 2024	48.49	49.68	48.40	49.51	49.51	1,106,700
May 13, 2024	47.20	48.21	46.71	48.10	48.10	725,900
May 10, 2024	48.66	48.66	46.38	46.79	46.79	1,139,400
May 9, 2024	0.21 Dividend
May 9, 2024	47.90	49.45	47.50	48.30	48.30	1,365,200
May 8, 2024	47.24	47.96	46.68	47.70	47.49	1,192,400
May 7, 2024	47.62	48.85	47.50	48.01	47.80	803,100
May 6, 2024	48.45	48.58	47.62	47.96	47.75	622,400
May 3, 2024	47.86	48.47	47.59	47.68	47.47	835,400
May 2, 2024	46.60	47.20	45.55	46.70	46.49	723,700
May 1, 2024	45.81	47.14	44.83	45.83	45.63	681,200
Apr 30, 2024	45.83	46.30	45.04	45.69	45.49	1,615,900
Apr 29, 2024	45.79	47.46	45.70	47.21	47.00	1,503,600
Apr 26, 2024	43.81	44.65	43.63	44.14	43.94	859,200
Apr 25, 2024	43.25	43.62	42.13	43.51	43.32	1,212,300
Apr 24, 2024	44.01	44.81	42.74	43.27	43.08	2,556,300
Apr 23, 2024	43.45	45.28	43.37	44.79	44.59	1,257,800
Apr 22, 2024	44.60	44.98	42.80	43.99	43.79	1,241,300
Apr 19, 2024	45.30	45.85	44.84	44.99	44.79	1,457,400
Apr 18, 2024	46.02	46.54	45.59	45.81	45.61	1,144,500
Apr 17, 2024	45.99	47.06	45.82	46.02	45.81	1,107,400
Apr 16, 2024	45.91	46.45	45.52	45.53	45.33	827,800
Apr 15, 2024	48.14	48.73	46.18	46.95	46.74	784,700
Apr 12, 2024	50.84	51.12	47.92	47.94	47.73	990,800
Apr 11, 2024	51.30	51.90	50.38	51.16	50.93	905,700
Apr 10, 2024	50.15	51.49	49.78	51.15	50.92	1,206,800
Apr 9, 2024	50.18	51.76	50.18	51.57	51.34	1,046,100
Apr 8, 2024	48.98	50.66	48.08	49.81	49.59	1,358,200
Apr 5, 2024	47.34	48.44	47.11	47.61	47.40	782,500
Apr 4, 2024	50.13	50.45	47.51	47.83	47.62	1,190,800
Apr 3, 2024	48.46	49.78	48.36	49.67	49.45	1,048,400
Apr 2, 2024	47.78	48.60	47.63	48.12	47.91	815,100

ALB Albemarle Corporation

71.82

-0.28%

IFF International Flavors & Fragrances Inc.

77.43

-0.23%

LYB LyondellBasell Industries N.V.

70.04

-0.51%

EMN Eastman Chemical Company

88.08

-0.03%

DD DuPont de Nemours, Inc.

74.88

+0.27%

APD Air Products and Chemicals, Inc.

293.45

+0.11%

LIN Linde plc

467.09

+0.31%

ASH Ashland Inc.

57.78

-2.55%

AXTA Axalta Coating Systems Ltd.

33.38

+0.63%

PPG PPG Industries, Inc.

108.95

-0.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sociedad Química y Minera de Chile S.A. (SQM)

Related Tickers