Sociedad Quimica y Minera de Chile SA (SQM)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.35 | -5.7373046875 | 40.96 | 41.18 | 37.7 | 939767 | 38.657306 | CS |
| 4 | -0.27 | -0.694444444444 | 38.88 | 41.37 | 37.7 | 995688 | 39.37197856 | CS |
| 12 | 0.84 | 2.2239872915 | 37.77 | 41.37 | 35.83 | 1055119 | 38.76129234 | CS |
| 26 | 3.13 | 8.82187147689 | 35.48 | 44.04 | 33.74 | 1026918 | 38.70785039 | CS |
| 52 | -2.45 | -5.96687773989 | 41.06 | 51.9 | 32.5301 | 1084461 | 41.83453755 | CS |
| 156 | -14.79 | -27.6966292135 | 53.4 | 115.76 | 32.5301 | 1492612 | 68.81997661 | CS |
| 260 | 8.67 | 28.9579158317 | 29.94 | 115.76 | 15.2 | 1365413 | 60.56215762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 38.61 | 0.27 | 0.70 | 38.54 | 38.72 | 38.06 | 877611 |
| 1738885200 | 38.34 | 0.64 | 1.70 | 38.48 | 39.0196 | 38.2 | 1071554 |
| 1738798800 | 37.7 | -2.3 | -5.75 | 39.65 | 39.65 | 37.7 | 1366026 |
| 1738712400 | 40 | 1.14 | 2.93 | 39.57 | 40.255 | 39.55 | 471213 |
| 1738626000 | 38.86 | -0.68 | -1.72 | 39.14 | 39.37 | 38.39 | 830942 |
| 1738366800 | 39.54 | -1.5 | -3.65 | 40.96 | 41.18 | 39.151 | 959102 |
| 1738280400 | 41.04 | 0.74 | 1.84 | 40.66 | 41.37 | 40.35 | 1046258 |
| 1738194000 | 40.3 | 1.35 | 3.47 | 39.1 | 40.39 | 39.04 | 924221 |
| 1738107600 | 38.95 | 0.3 | 0.78 | 38.67 | 39 | 38.17 | 578395 |
| 1738021200 | 38.65 | -0.56 | -1.43 | 38.86 | 39.15 | 38.3772 | 649457 |
| 1737762000 | 39.21 | 0.73 | 1.90 | 39.75 | 39.96 | 39.08 | 584429 |
| 1737675600 | 38.48 | 0 | 0.00 | 38.48 | 38.48 | 38.48 | 0 |
| 1737589200 | 38.48 | -1.37 | -3.44 | 40.2 | 40.3 | 38.47 | 1747048 |
| 1737502800 | 39.85 | -0.31 | -0.77 | 40.305 | 40.42 | 39.77 | 1358224 |
| 1737157200 | 40.16 | 0.12 | 0.30 | 40.5 | 40.7 | 39.88 | 1049154 |
| 1737070800 | 40.04 | -0.23 | -0.57 | 40.05 | 40.27 | 39.51 | 1371439 |
| 1736984400 | 40.27 | 0.21 | 0.52 | 40 | 40.45 | 39.88 | 1196687 |
| 1736898000 | 40.06 | 1.16 | 2.98 | 39.05 | 40.1 | 39.03 | 1236541 |
| 1736811600 | 38.9 | 0.53 | 1.38 | 38.03 | 39.05 | 38.03 | 543867 |
| 1736552400 | 38.37 | -0.67 | -1.72 | 38.88 | 39 | 38.15 | 937824 |
| 1736379600 | 39.04 | -0.23 | -0.59 | 38.855 | 39.17 | 38.35 | 1262143 |
| 1736293200 | 39.27 | 0.72 | 1.87 | 38.99 | 39.71 | 38.58 | 1442291 |
| 1736206800 | 38.55 | 1.85 | 5.04 | 37.82 | 38.91 | 37.78 | 1614541 |
| 1735947600 | 36.7 | 0.65 | 1.80 | 36.325 | 36.79 | 35.83 | 752800 |
| 1735861200 | 36.05 | -0.31 | -0.85 | 36.785 | 36.9804 | 35.87 | 533836 |
| 1735688400 | 36.36 | -0.11 | -0.30 | 36.46 | 36.87 | 36.12 | 577354 |
| 1735602000 | 36.47 | -0.87 | -2.33 | 36.4 | 37.12 | 36.36 | 925782 |
| 1735342800 | 37.34 | -0.08 | -0.21 | 37.2063 | 37.755 | 37.06 | 429241 |
| 1735256400 | 37.42 | -0.05 | -0.13 | 37.41 | 37.7 | 37.25 | 684856 |
| 1735077840 | 37.47 | 0.17 | 0.46 | 37.15 | 37.65 | 37.0851 | 257439 |
| 1734997200 | 37.3 | 0.02 | 0.05 | 37.74 | 37.74 | 36.92 | 614980 |
| 1734738000 | 37.28 | -0.36 | -0.96 | 37.43 | 38 | 37.02 | 1267516 |
| 1734651600 | 37.64 | 0.32 | 0.86 | 38 | 38.45 | 37.34 | 1295326 |
| 1734565200 | 37.32 | -0.62 | -1.63 | 37.79 | 38.34 | 37.29 | 1468494 |
| 1734478800 | 37.94 | 0.46 | 1.23 | 37.44 | 38.04 | 37.28 | 857419 |
| 1734392400 | 37.48 | -0.29 | -0.77 | 37.63 | 38.19 | 37.14 | 818086 |
| 1734133200 | 37.77 | -1.54 | -3.92 | 38.975 | 38.985 | 37.66 | 907156 |
| 1734046800 | 39.31 | -0.85 | -2.12 | 39.64 | 39.96 | 39.21 | 708874 |
| 1733960400 | 40.16 | 0.12 | 0.30 | 40.1891 | 40.38 | 39.54 | 794193 |
| 1733874000 | 40.04 | -0.33 | -0.82 | 39.76 | 40.28 | 39.2156 | 994845 |
| 1733787600 | 40.37 | 2.31 | 6.07 | 39.26 | 40.99 | 39.12 | 3209633 |
| 1733528400 | 38.06 | 0.05 | 0.13 | 38.37 | 38.6 | 37.91 | 550837 |
| 1733442000 | 38.01 | 0.39 | 1.04 | 37.8 | 38.73 | 37.75 | 1119332 |
| 1733355600 | 37.62 | -1.53 | -3.91 | 39.06 | 39.11 | 37.56 | 1511408 |
| 1733269200 | 39.15 | -0.69 | -1.73 | 39.58 | 40.06 | 39.045 | 1218665 |
| 1733182800 | 39.84 | 1.38 | 3.59 | 38.34 | 39.87 | 38.33 | 1172548 |
| 1732917840 | 38.46 | -0.1 | -0.26 | 37.57 | 38.73 | 37.57 | 967920 |
| 1732750800 | 38.56 | 0.53 | 1.39 | 38.29 | 39.12 | 37.985 | 1136129 |
| 1732664400 | 38.03 | -0.81 | -2.09 | 38.28 | 38.6 | 37.965 | 798647 |
| 1732578000 | 38.84 | 0.58 | 1.52 | 38.785 | 39.36 | 38.53 | 1274291 |
| 1732318800 | 38.26 | -1.37 | -3.46 | 38.55 | 38.575 | 37.85 | 1284851 |
| 1732232400 | 39.63 | 0.89 | 2.30 | 38.095 | 39.63 | 37.83 | 1180974 |
| 1732146000 | 38.74 | -0.4 | -1.02 | 39.215 | 39.825 | 38.18 | 1598352 |
| 1732059600 | 39.14 | 0.4 | 1.03 | 39.47 | 39.62 | 38.74 | 1171913 |
| 1731973200 | 38.74 | 0.6 | 1.57 | 38.105 | 39.28 | 38.105 | 1355866 |
| 1731714000 | 38.14 | 0.24 | 0.63 | 37.77 | 38.55 | 37.31 | 1295488 |
| 1731627600 | 37.9 | -0.48 | -1.25 | 38.6 | 38.7 | 37.63 | 917444 |
| 1731541200 | 38.38 | 1.35 | 3.65 | 38.78 | 39.77 | 38.3 | 1973995 |
| 1731454800 | 37.03 | -1.16 | -3.04 | 37.17 | 37.64 | 36.73 | 830005 |
| 1731368400 | 38.19 | 1.52 | 4.15 | 36.88 | 38.36 | 36.76 | 1436949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
