Sociedad Quimica y Minera de Chile SA ADR B (SQM) Historical Stock Data
70.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SQM is up 0.54% a day on average. There have been 15 days where Sociedad Quimica y Minera de Chile SA ADR B closed green and 15 days where SQM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 71.43 | 70.90 | ↓$0.53 (-0.74%) | 70.05 | 71.44 | 373K |
| 2025-12-23 | 71.05 | 70.89 | ↓$0.16 (-0.23%) | 70.73 | 71.97 | 641.42K |
| 2025-12-22 | 70.11 | 70.22 | ↑$0.11 (0.16%) | 69.20 | 70.74 | 888.83K |
| 2025-12-19 | 68.88 | 68.76 | ↓$0.12 (-0.17%) | 68.46 | 69.80 | 1.60M |
| 2025-12-18 | 66.29 | 67.70 | ↑$1.41 (2.13%) | 65.73 | 67.90 | 1.79M |
| 2025-12-17 | 67.35 | 65.92 | ↓$1.43 (-2.12%) | 65.78 | 69.64 | 2.33M |
| 2025-12-16 | 64.49 | 64.17 | ↓$0.32 (-0.50%) | 63.66 | 65.47 | 1.06M |
| 2025-12-15 | 65.38 | 64.97 | ↓$0.41 (-0.63%) | 64.22 | 65.78 | 686.77K |
| 2025-12-12 | 64.66 | 65.83 | ↑$1.17 (1.81%) | 64.12 | 66.18 | 1.21M |
| 2025-12-11 | 64.04 | 65.02 | ↑$0.98 (1.53%) | 63.69 | 65.72 | 823.67K |
| 2025-12-10 | 64.00 | 63.96 | ↓$0.04 (-0.06%) | 62.79 | 64.72 | 1.10M |
| 2025-12-09 | 60.23 | 62.90 | ↑$2.67 (4.43%) | 60.20 | 63.54 | 0.96M |
| 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 |
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