Sociedad Quimica y Minera S.A. Common Stock (SQM)

Historical Prices For Sociedad Quimica y Minera S.A. Common Stock (SQM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	39.61	40.05	39.34	39.77	453,619	39.77
4/01/2025	39.90	40.34	39.42	40.05	772,564	40.05
3/31/2025	39.46	40.04	39.17	39.73	783,271	39.73
3/28/2025	40.60	40.82	39.73	40.23	831,706	40.23
3/27/2025	41.21	41.23	40.32	40.58	787,119	40.58
3/26/2025	42.63	42.69	40.92	41.62	1,132,647	41.62
3/25/2025	43.11	43.51	42.22	42.71	1,041,658	42.71
3/24/2025	44.18	44.41	43.15	43.15	1,039,887	43.15
3/21/2025	43.77	44.67	43.40	43.85	2,089,204	43.85
3/20/2025	44.65	44.67	43.96	44.24	1,250,086	44.24
3/19/2025	45.64	45.89	45.17	45.40	1,219,895	45.40
3/18/2025	45.38	45.74	44.87	45.61	1,058,777	45.61
3/17/2025	43.43	45.71	43.34	45.50	1,655,986	45.50
3/14/2025	42.53	43.23	41.70	43.07	1,146,514	43.07
3/13/2025	41.32	42.30	40.87	42.07	930,715	42.07
3/12/2025	42.72	43.08	41.00	41.31	1,730,956	41.31
3/11/2025	42.00	42.95	41.30	42.71	2,325,918	42.71
3/10/2025	41.85	42.67	41.08	41.83	2,115,230	41.83
3/07/2025	41.41	42.74	41.31	42.10	2,664,474	42.10
3/06/2025	39.48	42.33	39.48	42.18	1,974,020	42.18
3/05/2025	38.77	39.95	38.77	39.93	1,747,593	39.93
3/04/2025	37.67	39.09	37.37	38.37	1,559,313	38.37
3/03/2025	38.96	39.28	37.31	37.31	1,142,138	37.31
2/28/2025	39.45	39.72	38.00	38.37	1,417,186	38.37
2/27/2025	39.77	40.48	39.58	40.00	769,346	40.00
2/26/2025	40.10	40.10	39.35	39.65	662,624	39.65
2/25/2025	39.89	40.50	39.27	39.78	890,969	39.78
2/24/2025	39.77	39.99	38.68	39.73	782,232	39.73
2/21/2025	40.01	40.27	39.41	39.67	684,085	39.67
2/20/2025	39.13	39.94	39.12	39.81	723,629	39.81
2/19/2025	38.26	39.05	37.78	38.82	660,405	38.82
2/18/2025	38.03	38.95	37.84	38.70	860,270	38.70
2/14/2025	40.17	40.46	38.40	38.63	1,147,277	38.63
2/13/2025	38.04	40.46	37.84	40.17	1,473,413	40.17
2/12/2025	37.90	38.25	37.31	37.48	836,249	37.48
2/11/2025	37.85	38.24	37.51	37.60	790,597	37.60
2/10/2025	38.82	38.94	38.27	38.37	660,872	38.37
2/07/2025	38.54	38.72	38.06	38.61	888,229	38.61
2/06/2025	38.48	39.02	38.20	38.34	1,071,546	38.34
2/05/2025	39.65	39.65	37.70	37.70	1,364,970	37.70
2/04/2025	39.57	40.26	39.57	40.00	471,413	40.00
2/03/2025	38.71	39.38	38.39	38.86	875,617	38.86
1/31/2025	40.96	41.18	39.15	39.54	959,118	39.54
1/30/2025	40.66	41.37	40.35	41.04	1,046,258	41.04
1/29/2025	39.10	40.39	39.04	40.30	924,644	40.30
1/28/2025	38.67	39.00	38.17	38.95	580,199	38.95
1/27/2025	38.86	39.15	38.38	38.65	657,681	38.65
1/24/2025	39.75	39.96	39.08	39.21	586,869	39.21
1/23/2025	39.22	39.49	38.82	39.06	1,339,071	39.06
1/22/2025	40.20	40.40	38.47	38.48	1,771,744	38.48
1/21/2025	40.57	40.65	39.77	39.85	1,376,423	39.85
1/17/2025	40.50	40.70	39.88	40.16	1,049,155	40.16
1/16/2025	40.05	40.27	39.51	40.04	1,371,439	40.04
1/15/2025	40.00	40.45	39.88	40.27	1,196,687	40.27
1/14/2025	39.05	40.10	39.03	40.06	1,236,539	40.06
1/13/2025	38.03	39.05	38.03	38.90	543,867	38.90
1/10/2025	38.60	39.00	38.15	38.37	940,137	38.37
1/08/2025	38.82	39.17	38.35	39.04	1,279,026	39.04
1/07/2025	39.00	39.71	38.58	39.27	1,454,397	39.27
1/06/2025	37.79	38.91	37.51	38.55	1,667,382	38.55
1/03/2025	36.10	36.79	35.83	36.70	764,091	36.70