Sociedad Quimica y Minera de Chile SA (SQM)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 1.63468372424 | 42.21 | 42.88 | 40.16 | 890342 | 41.44323268 | CS |
| 4 | -0.11 | -0.255754475703 | 43.01 | 43.15 | 39.81 | 1047757 | 41.29904192 | CS |
| 12 | -2.4 | -5.29801324503 | 45.3 | 50.73 | 39.81 | 1031905 | 44.86035927 | CS |
| 26 | -7.09 | -14.1828365673 | 49.99 | 51.9 | 38.5 | 1230526 | 45.57741597 | CS |
| 52 | -37.39 | -46.5686885042 | 80.29 | 81.5 | 38.5 | 1385214 | 52.48691638 | CS |
| 156 | -5.02 | -10.4757929883 | 47.92 | 115.76 | 38.5 | 1563105 | 70.10641727 | CS |
| 260 | 13.24 | 44.6392447741 | 29.66 | 115.76 | 15.2 | 1341080 | 60.09658318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 42.82 | 0.26 | 0.61 | 42.56 | 42.88 | 42.18 | 769952 |
| 1720737600 | 42.56 | 0.94 | 2.26 | 42.81 | 42.81 | 41.57 | 1163170 |
| 1720651200 | 41.62 | 1.39 | 3.46 | 40.32 | 42.16 | 40.32 | 950638 |
| 1720564800 | 40.23 | -1.27 | -3.06 | 41.5 | 41.64 | 40.16 | 1203370 |
| 1720478400 | 41.5 | 0.11 | 0.27 | 41.41 | 41.9 | 41.26 | 484818 |
| 1720219200 | 41.39 | -0.86 | -2.04 | 42.21 | 42.45 | 41.23 | 649713 |
| 1720040640 | 42.25 | 1.7 | 4.19 | 41.17 | 42.79 | 40.93 | 695375 |
| 1719960000 | 40.55 | 0.18 | 0.45 | 41.02 | 41.5 | 40.11 | 758688 |
| 1719873600 | 40.37 | -0.38 | -0.93 | 40.75 | 41.5 | 40.14 | 788839 |
| 1719614400 | 40.75 | -0.73 | -1.76 | 41.53 | 41.53 | 40.56 | 1554873 |
| 1719528000 | 41.48 | -1.29 | -3.02 | 42.37 | 42.37 | 41.03 | 929619 |
| 1719441600 | 42.77 | 2.54 | 6.31 | 41 | 42.82 | 41 | 1288323 |
| 1719355200 | 40.23 | -0.45 | -1.11 | 40.96 | 41.19 | 39.98 | 1172324 |
| 1719268800 | 40.68 | -0.09 | -0.22 | 40.6 | 40.88 | 39.81 | 1098161 |
| 1719009600 | 40.77 | 0.38 | 0.94 | 40.5 | 41.46 | 40.3 | 1514266 |
| 1718923200 | 40.39 | -1.17 | -2.82 | 41.44 | 41.44 | 40.18 | 1264280 |
| 1718750400 | 41.56 | -0.62 | -1.47 | 42 | 42.59 | 41.1 | 969784 |
| 1718664000 | 42.18 | -0.24 | -0.57 | 42.2 | 42.59 | 41.42 | 1007010 |
| 1718404800 | 42.42 | -1.16 | -2.66 | 43.01 | 43.15 | 41.52 | 1366370 |
| 1718318400 | 43.58 | -0.81 | -1.82 | 44.2 | 44.57 | 43.46 | 1128560 |
| 1718232000 | 44.39 | -0.44 | -0.98 | 46.075 | 46.39 | 44.15 | 947184 |
| 1718145600 | 44.83 | -1.03 | -2.25 | 45.01 | 45.21 | 44.24 | 577333 |
| 1718059200 | 45.86 | 0.43 | 0.95 | 45.22 | 45.9 | 44.81 | 546869 |
| 1717800000 | 45.43 | -1.64 | -3.48 | 46.095 | 46.83 | 45.23 | 784087 |
| 1717713600 | 47.07 | 0.24 | 0.51 | 46.36 | 47.1 | 46.11 | 619683 |
| 1717627200 | 46.83 | 1.29 | 2.83 | 45.81 | 46.95 | 45.28 | 794229 |
| 1717540800 | 45.54 | -0.88 | -1.90 | 45.55 | 45.99 | 45.24 | 731108 |
| 1717454400 | 46.42 | -0.28 | -0.60 | 47.6 | 47.6 | 46.14 | 592468 |
| 1717195200 | 46.7 | -0.05 | -0.11 | 47.19 | 48.21 | 46.06 | 1126022 |
| 1717108800 | 46.75 | -0.26 | -0.55 | 46.99 | 47.32 | 46.41 | 982737 |
| 1717022400 | 47.01 | -2.6 | -5.24 | 48.62 | 48.9 | 46.99 | 940538 |
| 1716936000 | 49.61 | 0.16 | 0.32 | 49.7 | 50.73 | 49.13 | 1077399 |
| 1716590400 | 49.45 | 0.83 | 1.71 | 48.59 | 49.72 | 48.17 | 1397093 |
| 1716504000 | 48.62 | 1.11 | 2.34 | 47.62 | 50.39 | 47.15 | 1683771 |
| 1716417600 | 47.51 | 0.2 | 0.42 | 46.7 | 47.731 | 46.46 | 1138883 |
| 1716331200 | 47.31 | -1.59 | -3.25 | 48.36 | 48.97 | 47.15 | 565476 |
| 1716244800 | 48.9 | 1.05 | 2.19 | 47.85 | 48.92 | 47.38 | 698321 |
| 1715985600 | 47.85 | -0.12 | -0.25 | 48 | 48.665 | 47.5401 | 740590 |
| 1715899200 | 47.97 | -0.01 | -0.02 | 48.04 | 48.49 | 47.2 | 878923 |
| 1715812800 | 47.98 | -1.53 | -3.09 | 50.01 | 50.01 | 47.9228 | 1142894 |
| 1715726400 | 49.51 | 1.41 | 2.93 | 48.49 | 49.68 | 48.4 | 1106688 |
| 1715640000 | 48.1 | 1.31 | 2.80 | 46.9 | 48.205 | 46.71 | 725970 |
| 1715380800 | 46.79 | -1.51 | -3.13 | 48.66 | 48.66 | 46.38 | 1139417 |
| 1715294400 | 48.3 | 0.6 | 1.26 | 47.9 | 49.45 | 47.5 | 1364073 |
| 1715208000 | 47.7 | -0.31 | -0.65 | 47.25 | 47.96 | 46.68 | 1192444 |
| 1715121600 | 48.01 | 0.05 | 0.10 | 47.62 | 48.85 | 47.5 | 800479 |
| 1715035200 | 47.96 | 0.28 | 0.59 | 48.45 | 48.58 | 47.62 | 622498 |
| 1714776000 | 47.68 | 0.98 | 2.10 | 47.86 | 48.47 | 47.59 | 834628 |
| 1714689600 | 46.7 | 0.87 | 1.90 | 46.6 | 47.2 | 45.55 | 723670 |
| 1714603200 | 45.83 | 0.14 | 0.31 | 45.81 | 47.14 | 44.825 | 681264 |
| 1714516800 | 45.69 | -1.52 | -3.22 | 45.83 | 46.3 | 45.04 | 1615899 |
| 1714430400 | 47.21 | 3.07 | 6.96 | 45.79 | 47.455 | 45.7 | 1503188 |
| 1714171200 | 44.14 | 0.63 | 1.45 | 43.81 | 44.65 | 43.63 | 859194 |
| 1714084800 | 43.51 | 0.24 | 0.55 | 42.95 | 43.62 | 42.13 | 1185364 |
| 1713998400 | 43.27 | -1.52 | -3.39 | 44.01 | 44.81 | 42.7406 | 2556299 |
| 1713912000 | 44.79 | 0.8 | 1.82 | 43.45 | 45.275 | 43.37 | 1255697 |
| 1713825600 | 43.99 | -1 | -2.22 | 44.6 | 44.98 | 42.8 | 1240540 |
| 1713566400 | 44.99 | -0.82 | -1.79 | 45.3 | 45.85 | 44.84 | 1457461 |
| 1713480000 | 45.81 | -0.21 | -0.46 | 46.02 | 46.54 | 45.59 | 1144609 |
| 1713393600 | 46.02 | 0.49 | 1.08 | 45.99 | 47.06 | 45.82 | 1107049 |
| 1713307200 | 45.53 | -1.42 | -3.02 | 46.03 | 46.45 | 45.52 | 768716 |
| 1713220800 | 46.95 | -0.99 | -2.07 | 48.14 | 48.725 | 46.18 | 784731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
