Sociedad Quimica y Minera de Chile SA ADR B (SQM) Historical Stock Data
60.44 ↓0.82 (-1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SQM is up 0.50% a day on average. There have been 18 days where Sociedad Quimica y Minera de Chile SA ADR B closed green and 12 days where SQM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 62.00 | 60.44 | ↓$1.56 (-2.52%) | 59.50 | 62.18 | 0.95M |
| 2025-12-05 | 61.51 | 61.26 | ↓$0.25 (-0.41%) | 60.90 | 62.72 | 1.38M |
| 2025-12-04 | 62.02 | 60.67 | ↓$1.35 (-2.18%) | 59.97 | 62.37 | 2.03M |
| 2025-12-03 | 63.23 | 63.06 | ↓$0.17 (-0.27%) | 62.72 | 64.24 | 1.71M |
| 2025-12-02 | 64.30 | 64.37 | ↑$0.07 (0.11%) | 63.61 | 64.74 | 1.09M |
| 2025-12-01 | 64.06 | 63.93 | ↓$0.13 (-0.20%) | 63.87 | 65.51 | 1.33M |
| 2025-11-28 | 63.19 | 64.32 | ↑$1.13 (1.79%) | 63.11 | 65.65 | 0.95M |
| 2025-11-26 | 61.86 | 63.20 | ↑$1.35 (2.17%) | 61.54 | 63.30 | 1.30M |
| 2025-11-25 | 60.56 | 61.78 | ↑$1.22 (2.01%) | 59.96 | 62.32 | 1.77M |
| 2025-11-24 | 59.23 | 58.51 | ↓$0.72 (-1.22%) | 58.03 | 59.43 | 1.45M |
| 2025-11-21 | 58.09 | 59.54 | ↑$1.45 (2.50%) | 58.00 | 60.57 | 2.14M |
| 2025-11-20 | 61.63 | 60.52 | ↓$1.11 (-1.80%) | 60.15 | 63.99 | 2.43M |
| 2025-11-19 | 62.69 | 63.10 | ↑$0.41 (0.65%) | 61.92 | 64.60 | 3.16M |
| 2025-11-18 | 58.80 | 59.40 | ↑$0.60 (1.02%) | 57.10 | 60.22 | 2.20M |
| 2025-11-17 | 57.33 | 59.47 | ↑$2.14 (3.73%) | 57.25 | 61.95 | 5.75M |
| 2025-11-14 | 51.29 | 54.55 | ↑$3.26 (6.36%) | 51.29 | 55.66 | 1.97M |
| 2025-11-13 | 54.20 | 53.20 | ↓$1.00 (-1.85%) | 52.71 | 54.70 | 2.80M |
| 2025-11-12 | 52.50 | 52.79 | ↑$0.29 (0.55%) | 52.09 | 53.23 | 1.96M |
| 2025-11-11 | 51.35 | 51.70 | ↑$0.35 (0.68%) | 50.68 | 51.97 | 0.99M |
| 2025-11-10 | 50.98 | 51.88 | ↑$0.90 (1.77%) | 50.70 | 52.45 | 1.60M |
| 2025-11-07 | 47.68 | 48.83 | ↑$1.16 (2.42%) | 46.51 | 49.30 | 1.44M |
| 2025-11-06 | 48.52 | 46.27 | ↓$2.25 (-4.64%) | 46.16 | 49.06 | 0.96M |
| 2025-11-05 | 46.30 | 47.59 | ↑$1.29 (2.79%) | 46.24 | 47.69 | 0.94M |
| 2025-11-04 | 46.81 | 46.10 | ↓$0.71 (-1.52%) | 45.41 | 46.86 | 1.83M |
| 2025-11-03 | 48.74 | 48.59 | ↓$0.15 (-0.31%) | 47.87 | 49.39 | 1.68M |
| 2025-10-31 | 47.57 | 48.99 | ↑$1.42 (2.99%) | 47.32 | 49.56 | 1.41M |
| 2025-10-30 | 47.18 | 48.23 | ↑$1.05 (2.23%) | 46.09 | 48.49 | 1.73M |
| 2025-10-29 | 45.11 | 46.07 | ↑$0.96 (2.13%) | 45.00 | 46.97 | 1.31M |
| 2025-10-28 | 44.49 | 44.71 | ↑$0.22 (0.49%) | 43.35 | 44.79 | 806.62K |
| 2025-10-27 | 46.43 | 44.36 | ↓$2.07 (-4.46%) | 44.19 | 46.56 | 1.22M |
Create an account or log in to view more rows.
$SQM buy
$SQM gonna come down hard today
$SQM choo choo
$SQM looking good today??
$SQM added!
$SQM hot damn <3
$SQM hang tight
ignore fud and buy dips if you can
everyone be okay????
$SQM must buyyy
$SQM Going up
$SQM Bull trap