SQM | Soc Quim&Min Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Soc Quim&Min Sp ADR (SQM)

NYSE

$70.35+$0.47 (+0.67%)

Price as of Sep 11, 2026 7:30 PM EDT

N/A
Market Cap
71.59%
1-Year Change
Specialty Chemicals
Industry

1 Month
-1.39%

Low Price$69.88

High Price$80.78
3 Months
-11.47%

Low Price$65.08

High Price$81.71
1 Year
+71.59%

Low Price$39.56

High Price$92.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	71.64	71.93	69.74	69.88	-3.60%	1,014,471
09/10/2026	73.89	73.99	71.55	72.49	-3.94%	1,438,311
09/09/2026	76.40	76.78	74.93	75.46	-0.26%	771,755
09/08/2026	76.01	76.92	74.88	75.66	+0.89%	939,207
09/08/2026	$1.44 Dividend
09/04/2026	74.67	76.09	74.47	74.99	-4.20%	1,090,528
09/03/2026	79.49	80.36	77.98	78.28	-1.68%	1,012,664
09/02/2026	78.26	79.99	77.44	79.62	+0.78%	749,230
09/01/2026	76.58	80.15	76.56	79.00	+1.90%	993,462
08/31/2026	77.78	78.80	77.00	77.53	+0.48%	885,827
08/28/2026	79.79	80.43	77.04	77.15	-2.24%	896,946
08/27/2026	78.36	78.99	77.26	78.92	+2.75%	720,634
08/26/2026	76.58	77.53	75.85	76.81	-1.17%	857,384
08/25/2026	78.60	79.04	77.32	77.72	-3.79%	1,065,494
08/24/2026	81.47	82.29	80.05	80.78	+0.45%	1,260,524
08/21/2026	79.48	82.91	79.16	80.42	+4.47%	1,677,069
08/20/2026	73.95	77.07	72.79	76.98	+4.07%	833,037
08/19/2026	73.85	75.57	73.16	73.96	+1.22%	1,083,165
08/19/2026	$2.31 Earnings
08/18/2026	72.31	73.21	71.68	73.07	-0.84%	867,580
08/17/2026	72.88	73.74	71.97	73.69	+1.05%	811,494
08/14/2026	70.89	73.22	70.89	72.92	+2.99%	687,795
08/13/2026	70.53	72.38	69.24	70.81	+1.28%	822,326
08/12/2026	71.75	72.06	69.84	69.91	-1.34%	560,133
08/11/2026	70.99	72.15	70.05	70.86	-0.85%	555,970
08/10/2026	70.99	71.86	70.77	71.47	+1.24%	669,540
08/07/2026	72.11	72.63	69.97	70.60	-0.69%	894,228
08/06/2026	69.77	71.38	69.76	71.09	+3.43%	1,212,174
08/05/2026	68.13	69.08	67.48	68.73	+2.14%	829,442
08/04/2026	67.52	67.54	66.03	67.29	+2.31%	1,217,790
08/03/2026	66.21	66.29	64.83	65.77	-0.04%	648,531
07/31/2026	66.46	66.95	65.00	65.80	-2.00%	1,091,377
07/30/2026	66.88	68.09	66.07	67.15	+1.30%	1,855,114
07/29/2026	66.98	67.38	65.50	66.28	+1.02%	1,085,429
07/28/2026	66.59	66.72	64.43	65.61	-2.79%	1,345,622
07/27/2026	68.77	68.77	65.79	67.50	+0.09%	708,368
07/24/2026	68.20	69.41	67.32	67.44	-0.85%	454,713
07/23/2026	68.51	69.99	67.80	68.02	+0.16%	586,830
07/22/2026	67.89	69.68	67.49	67.91	+0.54%	836,159
07/21/2026	67.75	68.14	65.48	67.55	+1.70%	680,596
07/20/2026	68.31	68.59	65.97	66.42	-3.04%	1,119,458
07/17/2026	64.25	68.72	64.22	68.50	+5.25%	1,951,951
07/16/2026	69.27	69.94	64.59	65.08	-7.26%	995,742
07/15/2026	71.64	71.64	68.91	70.18	-1.96%	1,822,492
07/14/2026	72.11	72.82	70.99	71.58	+1.40%	926,286
07/13/2026	71.34	72.09	70.48	70.59	-1.71%	693,408
07/10/2026	72.76	72.84	70.95	71.82	-1.21%	686,591
07/09/2026	73.44	73.84	71.72	72.70	-0.46%	687,321
07/08/2026	70.92	73.27	70.35	73.03	+1.40%	895,895
07/07/2026	70.16	72.07	70.16	72.02	-0.16%	792,818
07/06/2026	71.70	72.44	71.33	72.14	+1.13%	513,307
07/02/2026	72.96	74.28	70.45	71.34	-2.05%	935,758
07/01/2026	71.66	73.94	71.66	72.83	+0.24%	814,201
06/30/2026	71.65	72.89	70.88	72.65	+5.98%	1,242,859
06/29/2026	70.27	70.27	67.34	68.55	-2.42%	671,821
06/26/2026	69.67	70.42	68.98	70.25	-2.08%	1,077,464
06/25/2026	73.36	73.36	70.75	71.74	-3.27%	1,079,720
06/24/2026	75.35	76.54	73.98	74.16	-1.20%	889,214
06/23/2026	74.90	75.81	74.18	75.06	-2.73%	694,456
06/22/2026	78.01	78.01	76.37	77.17	-1.31%	888,072
06/18/2026	80.39	80.78	76.52	78.19	-3.98%	1,968,953
06/17/2026	81.64	83.79	80.95	81.43	-0.14%	1,020,731
06/16/2026	81.07	82.48	80.85	81.55	-0.19%	861,529
06/15/2026	82.82	83.55	80.07	81.71	-1.01%	1,749,527
06/12/2026	81.02	83.51	80.67	82.54	+4.57%	1,390,849
06/11/2026	74.29	79.28	74.19	78.93	+8.35%	1,210,084
06/10/2026	72.96	74.87	72.28	72.85	-1.88%	1,189,848
06/09/2026	73.89	74.49	71.53	74.24	+3.99%	1,456,041
06/08/2026	74.57	74.57	70.91	71.39	-3.54%	1,238,880
06/05/2026	75.76	75.85	73.23	74.01	-2.91%	1,253,297
06/04/2026	76.27	77.66	75.57	76.23	-1.13%	968,699
06/03/2026	78.68	79.17	77.00	77.10	-2.80%	1,868,423
06/02/2026	79.92	80.78	77.06	79.32	-3.09%	1,907,664
06/01/2026	82.42	83.57	80.49	81.85	-2.85%	817,291
05/29/2026	81.94	85.88	81.94	84.26	+2.17%	1,126,223
05/28/2026	82.42	82.85	81.47	82.47	+0.13%	1,345,700
05/27/2026	76.56	83.34	76.55	82.36	+4.36%	2,617,788
05/26/2026	79.54	80.64	78.59	78.92	+0.31%	1,106,191
05/26/2026	$1.28 Earnings
05/22/2026	78.02	79.76	77.73	78.67	+1.12%	925,003
05/21/2026	79.35	79.64	77.61	77.80	-2.57%	515,735
05/20/2026	79.40	80.01	78.39	79.85	+1.16%	932,584
05/19/2026	79.90	80.14	77.52	78.94	-2.67%	1,056,033
05/18/2026	83.34	83.47	80.63	81.11	-1.90%	1,090,990
05/15/2026	82.42	83.28	81.08	82.68	-2.93%	1,341,813
05/14/2026	88.31	88.56	84.55	85.17	-5.26%	1,231,405
05/13/2026	92.85	93.94	88.85	89.90	-3.18%	917,265
05/12/2026	89.83	93.30	89.25	92.85	+1.30%	879,678
05/11/2026	92.11	93.62	90.93	91.67	+2.22%	1,355,898
05/08/2026	89.37	90.98	88.08	89.67	+0.89%	989,736
05/08/2026	$1.02 Dividend
05/07/2026	93.15	95.09	88.83	88.88	-1.99%	1,478,027
05/06/2026	91.17	92.72	89.08	90.69	+0.89%	1,508,272
05/05/2026	88.93	92.09	88.65	89.89	+3.22%	1,116,703
05/04/2026	90.23	90.38	86.68	87.09	-3.16%	1,075,009
05/01/2026	88.50	90.05	87.70	89.93	+0.55%	576,571
04/30/2026	89.66	90.36	88.05	89.43	+1.27%	1,410,422
04/29/2026	88.56	89.24	86.54	88.31	+1.78%	1,218,240
04/28/2026	86.55	88.76	85.26	86.77	-2.05%	1,429,480
04/27/2026	86.58	88.84	84.97	88.58	+2.82%	1,334,290