Get the Stockscreener App
82.64
1.98%
-1.62
After Hours:
82.05
-0.59
-0.71%
Overview
News
Price History
Option Chain
Why SQM Down?
Discussions
Forecast
Stock Split
Dividend History
Sociedad Quimica Y Minera De Chile Sa Adr Stock (SQM) Price History
The historical daily chart and data for Sociedad Quimica Y Minera De Chile Sa Adr stock (SQM), adjusted for splits and dividends, show that the latest closing stock price as of May 18, 2026, is $82.64.
- Sociedad Quimica Y Minera De Chile Sa Adr all-time high stock price is $115.76, occurred on May 27, 2022.
- The lowest Sociedad Quimica Y Minera De Chile Sa Adr stock price recorded was $12.32 on July 27, 2015. Since then, Sociedad Quimica Y Minera De Chile Sa Adr's stock price has risen over 570.92% to $82.64 now.
- The 52-week high stock price for SQM is $98.00, representing a 18.59% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for SQM is $29.36, indicating a -64.47% decrease from the current share price, occurred on June 03, 2025.
- The closing price of Sociedad Quimica Y Minera De Chile Sa Adr (SQM) stock in the beginning of 2025 was $50.73. The stock closed the year at $79.84, a gain of over 57.38% for the year.
The table below shows more information about SQM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $85.06 | $82.17 | $2.89 | 920,015.0 | -1.93% |
| May 15, 2026 | $84.87 | $82.64 | $2.23 | 1,341,761.0 | -2.93% |
| May 14, 2026 | $90.25 | $86.17 | $4.08 | 1,198,146.0 | -5.26% |
| May 13, 2026 | $95.74 | $90.55 | $5.19 | 898,313.0 | -3.18% |
| May 12, 2026 | $95.09 | $90.96 | $4.13 | 851,493.0 | +1.30% |
| May 11, 2026 | $95.41 | $92.67 | $2.74 | 1,330,020.0 | +2.22% |
| May 08, 2026 | $92.72 | $89.77 | $2.95 | 989,144.0 | -0.23% |
| May 07, 2026 | $98.00 | $91.55 | $6.45 | 1,476,836.0 | -1.99% |
| May 06, 2026 | $95.56 | $91.80 | $3.76 | 1,506,929.0 | +0.89% |
| May 05, 2026 | $94.91 | $91.36 | $3.55 | 1,070,131.0 | +3.22% |
| May 04, 2026 | $93.14 | $89.33 | $3.81 | 1,058,871.0 | -3.16% |
| May 01, 2026 | $92.80 | $90.38 | $2.42 | 565,789.0 | +0.55% |
| Apr 30, 2026 | $93.12 | $90.74 | $2.38 | 1,392,293.0 | +1.27% |
| Apr 29, 2026 | $91.97 | $89.19 | $2.78 | 1,216,353.0 | +1.78% |
| Apr 28, 2026 | $91.48 | $87.87 | $3.61 | 1,429,101.0 | -2.05% |
| Apr 27, 2026 | $91.56 | $87.57 | $3.99 | 1,311,108.0 | +2.82% |
| Apr 24, 2026 | $89.99 | $86.67 | $3.32 | 1,200,904.0 | +3.91% |
| Apr 23, 2026 | $87.20 | $83.98 | $3.22 | 1,059,246.0 | -1.73% |
| Apr 22, 2026 | $88.55 | $85.78 | $2.77 | 845,764.0 | -0.31% |
| Apr 21, 2026 | $88.44 | $85.60 | $2.84 | 962,508.0 | -1.36% |
| Apr 20, 2026 | $90.58 | $87.96 | $2.62 | 1,347,439.0 | -0.43% |
Sociedad Quimica Y Minera De Chile Sa Adr Stock (SQM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sociedad Quimica Y Minera De Chile Sa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SQM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sociedad Quimica Y Minera De Chile Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sociedad Quimica Y Minera De Chile Sa Adr Stock (SQM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $98.00 | $82.17 | $15.83 | 14,127,463.0 | -10.35% |
| Apr, 2026 | $95.46 | $78.00 | $17.46 | 28,661,578.0 | +13.87% |
| Mar, 2026 | $86.09 | $65.65 | $20.44 | 28,524,392.0 | +6.08% |
| Feb, 2026 | $81.67 | $68.68 | $12.99 | 28,316,048.0 | -0.70% |
| Jan, 2026 | $86.13 | $68.50 | $17.63 | 32,700,336.0 | +11.69% |
Sociedad Quimica Y Minera De Chile Sa Adr Stock (SQM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.56 | $59.46 | $13.10 | 25,600,229.0 | +7.25% |
| Nov, 2025 | $65.65 | $45.41 | $20.24 | 39,646,203.0 | +31.29% |
| Oct, 2025 | $49.58 | $40.58 | $9.00 | 31,548,496.0 | +13.98% |
| Sep, 2025 | $47.04 | $40.90 | $6.14 | 23,688,220.0 | -5.56% |
| Aug, 2025 | $47.51 | $35.67 | $11.84 | 32,416,204.0 | +23.84% |
| Jul, 2025 | $42.31 | $34.78 | $7.53 | 39,598,838.0 | +4.20% |
| Jun, 2025 | $36.13 | $29.36 | $6.77 | 22,428,042.0 | +15.91% |
| May, 2025 | $36.67 | $30.18 | $6.49 | 18,435,473.0 | -11.02% |
| Apr, 2025 | $40.34 | $31.27 | $9.07 | 27,679,894.0 | -13.92% |
| Mar, 2025 | $45.89 | $37.31 | $8.58 | 28,790,419.0 | +3.54% |
| Feb, 2025 | $40.50 | $37.31 | $3.19 | 16,689,896.0 | -2.96% |
| Jan, 2025 | $41.37 | $35.83 | $5.54 | 20,393,759.0 | +8.75% |
Sociedad Quimica Y Minera De Chile Sa Adr Stock (SQM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $40.99 | $36.36 | $4.63 | 20,918,319.0 | -5.17% |
| Nov, 2024 | $40.97 | $35.87 | $5.10 | 23,042,773.0 | +0.18% |
| Oct, 2024 | $44.04 | $38.15 | $5.89 | 22,170,314.0 | -7.89% |
| Sep, 2024 | $42.38 | $33.74 | $8.64 | 20,214,659.0 | +7.42% |
| Aug, 2024 | $39.87 | $32.24 | $7.63 | 24,584,588.0 | +1.94% |
| Jul, 2024 | $42.88 | $37.24 | $5.64 | 20,109,869.0 | -6.60% |
| Jun, 2024 | $47.60 | $39.81 | $7.79 | 18,936,396.0 | -12.74% |
| May, 2024 | $50.73 | $44.83 | $5.90 | 21,721,687.0 | +2.21% |
| Apr, 2024 | $51.90 | $42.13 | $9.77 | 25,369,150.0 | -7.06% |
| Mar, 2024 | $51.65 | $44.37 | $7.28 | 24,105,888.0 | -1.13% |
| Feb, 2024 | $51.55 | $38.50 | $13.05 | 34,908,147.0 | +18.18% |
| Jan, 2024 | $60.45 | $42.07 | $18.38 | 34,743,499.0 | -30.14% |
1.20%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):