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 | 3.99 | 11.5887307581 | 34.43 | 39.1 | 33.94 | 1219444 | 37.86562452 | CS |
| 4 | 1.15 | 3.08559162866 | 37.27 | 39.87 | 33.74 | 1069025 | 37.42449553 | CS |
| 12 | -2.54 | -6.201171875 | 40.96 | 42.88 | 32.24 | 1040681 | 38.09214603 | CS |
| 26 | -13.23 | -25.614714424 | 51.65 | 51.9 | 32.24 | 1035556 | 42.72130557 | CS |
| 52 | -22.58 | -37.0163934426 | 61 | 64.62 | 32.24 | 1333194 | 47.3825604 | CS |
| 156 | -17.76 | -31.6126735493 | 56.18 | 115.76 | 32.24 | 1548008 | 69.75144419 | CS |
| 260 | 10.47 | 37.4597495528 | 27.95 | 115.76 | 15.2 | 1352634 | 60.1708105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526400 | 38.17 | -0.06 | -0.16 | 38.26 | 38.44 | 37.27 | 587143 |
| 1726267200 | 38.23 | -0.03 | -0.08 | 38.605 | 38.82 | 38.1 | 964262 |
| 1726180800 | 38.26 | -0.11 | -0.29 | 38.655 | 38.8 | 37.74 | 1092757 |
| 1726094400 | 38.37 | 3.49 | 10.01 | 38.86 | 39.1 | 37.57 | 2614588 |
| 1726008000 | 34.88 | 0.29 | 0.84 | 34.19 | 34.895 | 33.94 | 752294 |
| 1725921600 | 34.59 | 0.28 | 0.82 | 34.32 | 34.94 | 34.32 | 606306 |
| 1725662400 | 34.31 | -1.51 | -4.22 | 35.27 | 35.28 | 33.74 | 1268644 |
| 1725576000 | 35.82 | -0.63 | -1.73 | 36.305 | 36.75 | 35.79 | 944418 |
| 1725489600 | 36.45 | 0.08 | 0.22 | 36.12 | 37.13 | 36 | 798277 |
| 1725403200 | 36.37 | -2.43 | -6.26 | 37.595 | 37.655 | 36.25 | 1275350 |
| 1725057600 | 38.8 | 0.01 | 0.03 | 39.2 | 39.87 | 38.32 | 1649021 |
| 1724971200 | 38.79 | 1.59 | 4.27 | 37.48 | 39.27 | 37.1 | 984651 |
| 1724884800 | 37.2 | -0.37 | -0.98 | 37.5 | 37.6 | 36.795 | 550440 |
| 1724798400 | 37.57 | -0.67 | -1.75 | 38.03 | 38.27 | 37.5 | 822336 |
| 1724712000 | 38.24 | -0.4 | -1.04 | 38.98 | 39.34 | 38.07 | 539588 |
| 1724452800 | 38.64 | 1.13 | 3.01 | 37.84 | 38.93 | 37.7115 | 955854 |
| 1724366400 | 37.51 | -0.94 | -2.44 | 38.2 | 38.2 | 36.74 | 1321572 |
| 1724280000 | 38.45 | 1.18 | 3.17 | 37.81 | 38.54 | 36.94 | 1534405 |
| 1724193600 | 37.27 | -0.26 | -0.69 | 37.27 | 37.75 | 36.97 | 874466 |
| 1724107200 | 37.53 | 0.44 | 1.19 | 37.28 | 37.78 | 36.58 | 882218 |
| 1723848000 | 37.09 | 0.12 | 0.32 | 36.94 | 37.24 | 36.55 | 597977 |
| 1723761600 | 36.97 | 1.31 | 3.67 | 36.46 | 37.37 | 36.17 | 730208 |
| 1723675200 | 35.66 | -0.73 | -2.01 | 36.34 | 36.34 | 34.59 | 1343564 |
| 1723588800 | 36.39 | 1.34 | 3.82 | 35.2 | 36.5 | 35.15 | 999501 |
| 1723502400 | 35.05 | -1.53 | -4.18 | 36.61 | 36.68 | 34.72 | 1468671 |
| 1723243200 | 36.58 | 0.6 | 1.67 | 37.29 | 37.82 | 36.21 | 1149460 |
| 1723156800 | 35.98 | 1.22 | 3.51 | 35.47 | 36.53 | 35 | 975140 |
| 1723070400 | 34.76 | 0.43 | 1.25 | 35.48 | 35.8 | 34.72 | 1298892 |
| 1722984000 | 34.33 | 0.45 | 1.33 | 33.91 | 34.51 | 33.62 | 1037925 |
| 1722897600 | 33.88 | -1.33 | -3.78 | 32.59 | 35.025 | 32.530099 | 1920876 |
| 1722638400 | 35.21 | -1.42 | -3.88 | 35.33 | 35.68 | 34.63 | 1173607 |
| 1722552000 | 36.63 | -1.43 | -3.76 | 37.9 | 38.67 | 36.16 | 1638839 |
| 1722465600 | 38.06 | 0.33 | 0.87 | 38.19 | 38.68 | 37.9 | 1016972 |
| 1722379200 | 37.73 | -0.2 | -0.53 | 37.74 | 38.23 | 37.455 | 742163 |
| 1722292800 | 37.93 | -0.4 | -1.04 | 38.12 | 38.1773 | 37.38 | 789000 |
| 1722033600 | 38.33 | 0.88 | 2.35 | 38.63 | 38.9 | 37.7663 | 769254 |
| 1721947200 | 37.45 | -0.36 | -0.95 | 37.72 | 38.5 | 37.24 | 914337 |
| 1721860800 | 37.81 | -0.92 | -2.38 | 38.17 | 38.76 | 37.31 | 1568293 |
| 1721774400 | 38.73 | -0.97 | -2.44 | 39 | 39.45 | 38.57 | 701930 |
| 1721688000 | 39.699 | 0.05 | 0.12 | 40.29 | 40.29 | 39.06 | 638384 |
| 1721428800 | 39.65 | 0.01 | 0.03 | 38.805 | 39.888 | 38.67 | 942036 |
| 1721342400 | 39.64 | -1.3 | -3.18 | 40.96 | 41.65 | 39.42 | 1533613 |
| 1721256000 | 40.94 | -1.68 | -3.94 | 41.91 | 42.28 | 40.04 | 1453368 |
| 1721169600 | 42.62 | 0.91 | 2.18 | 41.85 | 42.65 | 41.18 | 703734 |
| 1721083200 | 41.71 | -1.11 | -2.59 | 41.6 | 42.78 | 41.22 | 744948 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
