Comparing Back to the side-by-side chart ↗
Sociedad Quimica y Minera de Chile SA ADR B (SQM) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 61 out of 100 (momentum 15 · quality 69 · valuation 80), as of 2026-11-03.
- Signal: Downtrend stack — Trades -18.8% vs the 50-day and -27.3% vs the 200-day average, 43.8% below the 52-week high and +21.3% off the 52-week low; a death cross printed 58 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Sociedad Quimica y Minera de Chile SA ADR B trades 18.8% below its 50-day and 27.3% below its 200-day moving average. (as of 2026-11-02)
SQM produces specialty plant nutrients, iodine and its derivatives, and lithium chemicals such as lithium carbonate and lithium hydroxide, drawn from Chilean brine and mineral deposits. It sells potassium nitrate and blended fertilisers worldwide, and supplies iodine for medical, industrial and nutrition uses.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SQM overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 55.17 | 55.69 | 54.49 | 54.67 | +0.04% | 1,323,100 |
| 2026-10-30 | 55.50 | 55.66 | 53.99 | 54.65 | -3.05% | 1,359,700 |
| 2026-10-29 | 56.77 | 57.27 | 56.36 | 56.37 | -4.36% | 994,700 |
| 2026-10-28 | 59.76 | 59.89 | 58.36 | 58.94 | -2.26% | 616,300 |
| 2026-10-27 | 58.70 | 60.67 | 58.34 | 60.30 | +5.85% | 1,173,700 |
| 2026-10-26 | 56.86 | 57.77 | 56.22 | 56.97 | -0.30% | 713,900 |
| 2026-10-23 | 56.37 | 57.28 | 55.70 | 57.14 | +1.37% | 875,200 |
| 2026-10-22 | 56.64 | 56.95 | 55.97 | 56.37 | -3.54% | 1,873,400 |
| 2026-10-21 | 59.65 | 60.15 | 58.10 | 58.44 | -2.68% | 1,336,800 |
| 2026-10-20 | 59.90 | 60.66 | 59.57 | 60.05 | -0.13% | 992,200 |
| 2026-10-19 | 60.60 | 60.70 | 59.59 | 60.13 | -0.12% | 592,200 |
| 2026-10-16 | 60.43 | 61.03 | 59.84 | 60.20 | -0.45% | 1,016,500 |
| 2026-10-15 | 60.79 | 61.27 | 60.25 | 60.47 | -1.90% | 1,923,100 |
| 2026-10-14 | 62.95 | 62.95 | 61.35 | 61.64 | -1.89% | 996,200 |
| 2026-10-13 | 62.12 | 63.10 | 61.75 | 62.83 | +0.58% | 910,000 |
| 2026-10-12 | 61.91 | 62.90 | 61.45 | 62.47 | -2.25% | 988,900 |
| 2026-10-09 | 64.85 | 64.91 | 63.57 | 63.91 | -0.95% | 558,300 |
| 2026-10-08 | 64.16 | 64.95 | 64.10 | 64.52 | -0.14% | 711,000 |
| 2026-10-07 | 65.54 | 65.92 | 64.00 | 64.61 | -2.36% | 849,600 |
| 2026-10-06 | 67.10 | 67.10 | 65.90 | 66.17 | +0.52% | 538,700 |
| 2026-10-05 | 65.11 | 66.40 | 64.45 | 65.83 | +2.03% | 653,800 |
| 2026-10-02 | 64.46 | 64.86 | 63.73 | 64.52 | +0.62% | 534,900 |
| 2026-10-01 | 63.59 | 64.48 | 62.78 | 64.12 | -1.16% | 1,272,400 |
| 2026-09-30 | 66.30 | 66.30 | 64.71 | 64.87 | -1.83% | 783,900 |
| 2026-09-29 | 65.65 | 66.44 | 65.22 | 66.08 | +1.41% | 1,070,500 |
| 2026-09-28 | 65.00 | 66.19 | 64.18 | 65.16 | -2.59% | 915,500 |
| 2026-09-25 | 67.32 | 67.65 | 66.65 | 66.89 | -0.34% | 540,300 |
| 2026-09-24 | 67.93 | 68.32 | 67.00 | 67.12 | -2.84% | 861,500 |
| 2026-09-23 | 68.50 | 70.15 | 68.15 | 69.08 | -1.58% | 736,100 |
| 2026-09-22 | 70.29 | 71.14 | 69.90 | 70.19 | +0.95% | 971,700 |
| 2026-09-21 | 69.51 | 70.17 | 68.46 | 69.53 | +2.67% | 1,528,900 |
| 2026-09-18 | 70.71 | 70.99 | 67.67 | 67.72 | -5.68% | 1,939,900 |
| 2026-09-17 | 70.57 | 72.52 | 70.40 | 71.80 | +4.54% | 918,800 |
| 2026-09-16 | 69.97 | 70.52 | 67.85 | 68.68 | -0.88% | 890,300 |
| 2026-09-15 | 69.67 | 70.25 | 68.78 | 69.29 | -0.63% | 1,105,700 |
| 2026-09-14 | 68.45 | 70.58 | 68.34 | 69.73 | -0.21% | 963,200 |
| 2026-09-11 | 71.64 | 71.93 | 69.74 | 69.88 | -3.60% | 1,014,300 |
| 2026-09-10 | 73.89 | 73.99 | 71.55 | 72.49 | -3.94% | 1,438,200 |
| 2026-09-09 | 76.40 | 76.78 | 74.93 | 75.46 | -0.26% | 771,800 |
| 2026-09-08 | 76.01 | 76.92 | 74.88 | 75.66 | -1.01% | 939,200 |
| 2026-09-04 | 76.10 | 77.55 | 75.90 | 76.43 | -4.20% | 1,090,500 |
| 2026-09-03 | 81.01 | 81.90 | 79.47 | 79.78 | -1.68% | 1,012,300 |
| 2026-09-02 | 79.76 | 81.52 | 78.92 | 81.14 | +0.78% | 749,200 |
| 2026-09-01 | 78.05 | 81.69 | 78.02 | 80.51 | +1.90% | 993,400 |
| 2026-08-31 | 79.27 | 80.31 | 78.47 | 79.01 | +0.48% | 885,700 |
| 2026-08-28 | 81.32 | 81.97 | 78.51 | 78.63 | -2.24% | 893,900 |
| 2026-08-27 | 79.86 | 80.50 | 78.74 | 80.43 | +2.75% | 720,600 |
| 2026-08-26 | 78.05 | 79.01 | 77.30 | 78.28 | -1.17% | 856,500 |
| 2026-08-25 | 80.10 | 80.55 | 78.80 | 79.21 | -3.79% | 1,065,400 |
| 2026-08-24 | 83.03 | 83.87 | 81.58 | 82.33 | +0.45% | 1,260,500 |
| 2026-08-21 | 81.00 | 84.50 | 80.67 | 81.96 | +4.47% | 1,677,100 |
| 2026-08-20 | 75.36 | 78.54 | 74.18 | 78.45 | +4.07% | 833,000 |
| 2026-08-19 | 75.26 | 77.02 | 74.56 | 75.38 | +1.22% | 1,083,100 |
| 2026-08-18 | 73.69 | 74.61 | 73.05 | 74.47 | -0.84% | 867,600 |
| 2026-08-17 | 74.27 | 75.15 | 73.35 | 75.10 | +1.05% | 811,900 |
| 2026-08-14 | 72.25 | 74.63 | 72.25 | 74.32 | +2.99% | 687,800 |
| 2026-08-13 | 71.88 | 73.77 | 70.56 | 72.16 | +1.28% | 822,200 |
| 2026-08-12 | 73.12 | 73.44 | 71.18 | 71.25 | -1.34% | 560,100 |
| 2026-08-11 | 72.35 | 73.53 | 71.39 | 72.22 | -0.85% | 556,000 |
| 2026-08-10 | 72.35 | 73.23 | 72.12 | 72.84 | +1.24% | 669,500 |
| 2026-08-07 | 73.49 | 74.02 | 71.31 | 71.95 | -0.69% | 894,200 |
| 2026-08-06 | 71.10 | 72.75 | 71.09 | 72.45 | +3.43% | 1,211,100 |
| 2026-08-05 | 69.43 | 70.40 | 68.78 | 70.05 | +2.14% | 833,300 |
| 2026-08-04 | 68.81 | 68.83 | 67.29 | 68.58 | +2.31% | 1,217,800 |
| 2026-08-03 | 67.48 | 67.56 | 66.07 | 67.03 | -0.04% | 648,500 |
| 2026-07-31 | 67.73 | 68.23 | 66.24 | 67.06 | -2.00% | 1,091,600 |
| 2026-07-30 | 68.16 | 69.39 | 67.33 | 68.43 | +1.30% | 1,855,100 |
| 2026-07-29 | 68.26 | 68.67 | 66.75 | 67.55 | +1.02% | 1,084,900 |
| 2026-07-28 | 67.86 | 68.00 | 65.66 | 66.87 | -2.79% | 1,346,300 |
| 2026-07-27 | 70.09 | 70.09 | 67.05 | 68.79 | +0.09% | 708,400 |
| 2026-07-24 | 69.50 | 70.74 | 68.61 | 68.73 | -0.85% | 454,700 |
| 2026-07-23 | 69.82 | 71.33 | 69.10 | 69.32 | +0.16% | 586,800 |
| 2026-07-22 | 69.19 | 71.02 | 68.78 | 69.21 | +0.54% | 836,700 |
| 2026-07-21 | 69.05 | 69.44 | 66.73 | 68.84 | +1.70% | 680,500 |
| 2026-07-20 | 69.62 | 69.90 | 67.23 | 67.69 | -3.04% | 1,119,600 |
| 2026-07-17 | 65.48 | 70.03 | 65.45 | 69.81 | +5.25% | 1,951,900 |
| 2026-07-16 | 70.60 | 71.28 | 65.83 | 66.33 | -7.26% | 995,700 |
| 2026-07-15 | 73.01 | 73.01 | 70.23 | 71.52 | -1.96% | 1,814,600 |
| 2026-07-14 | 73.49 | 74.21 | 72.35 | 72.95 | +1.40% | 926,300 |
| 2026-07-13 | 72.70 | 73.47 | 71.83 | 71.94 | -1.71% | 693,400 |
| 2026-07-10 | 74.15 | 74.23 | 72.31 | 73.19 | -1.21% | 686,500 |
| 2026-07-09 | 74.85 | 75.25 | 73.09 | 74.09 | -0.46% | 687,300 |
| 2026-07-08 | 72.28 | 74.67 | 71.70 | 74.43 | +1.40% | 895,500 |
| 2026-07-07 | 71.50 | 73.45 | 71.50 | 73.40 | -0.16% | 792,800 |
| 2026-07-06 | 73.07 | 73.83 | 72.69 | 73.52 | +1.13% | 513,300 |
| 2026-07-02 | 74.36 | 75.70 | 71.80 | 72.70 | -2.05% | 935,800 |
| 2026-07-01 | 73.03 | 75.35 | 73.03 | 74.22 | +0.24% | 814,200 |
| 2026-06-30 | 73.02 | 74.28 | 72.24 | 74.04 | +5.98% | 1,242,500 |
| 2026-06-29 | 71.61 | 71.61 | 68.63 | 69.86 | -2.42% | 671,800 |
| 2026-06-26 | 71.00 | 71.77 | 70.30 | 71.59 | -2.08% | 1,077,400 |
| 2026-06-25 | 74.76 | 74.76 | 72.10 | 73.11 | -3.27% | 1,079,700 |
| 2026-06-24 | 76.79 | 78.00 | 75.40 | 75.58 | -1.20% | 889,200 |
| 2026-06-23 | 76.33 | 77.26 | 75.60 | 76.50 | -2.73% | 694,500 |
| 2026-06-22 | 79.50 | 79.50 | 77.83 | 78.65 | -1.31% | 888,100 |
| 2026-06-18 | 81.93 | 82.33 | 77.98 | 79.69 | -3.98% | 1,968,900 |
| 2026-06-17 | 83.20 | 85.40 | 82.50 | 82.99 | -0.14% | 1,020,800 |
| 2026-06-16 | 82.62 | 84.06 | 82.40 | 83.11 | -0.19% | 861,600 |
| 2026-06-15 | 84.40 | 85.15 | 81.60 | 83.27 | -1.01% | 1,749,400 |
| 2026-06-12 | 82.57 | 85.11 | 82.22 | 84.12 | +4.57% | 1,390,900 |
| 2026-06-11 | 75.71 | 80.80 | 75.61 | 80.44 | +8.35% | 1,211,200 |
| 2026-06-10 | 74.36 | 76.30 | 73.66 | 74.24 | -1.88% | 1,189,800 |
| 2026-06-09 | 75.30 | 75.92 | 72.90 | 75.66 | +3.99% | 1,456,400 |
| 2026-06-08 | 76.00 | 76.00 | 72.27 | 72.76 | -3.54% | 1,238,700 |
| 2026-06-05 | 77.21 | 77.30 | 74.63 | 75.43 | -2.91% | 1,254,100 |
| 2026-06-04 | 77.73 | 79.15 | 77.02 | 77.69 | -1.13% | 969,000 |
| 2026-06-03 | 80.19 | 80.68 | 78.47 | 78.58 | -2.80% | 1,868,300 |
| 2026-06-02 | 81.45 | 82.33 | 78.53 | 80.84 | -3.09% | 1,907,900 |
| 2026-06-01 | 84.00 | 85.17 | 82.03 | 83.42 | -2.85% | 817,200 |
| 2026-05-29 | 83.51 | 87.52 | 83.51 | 85.87 | +2.17% | 1,124,600 |
| 2026-05-28 | 84.00 | 84.44 | 83.03 | 84.05 | +0.13% | 1,345,800 |
| 2026-05-27 | 78.03 | 84.93 | 78.01 | 83.94 | +4.36% | 2,617,700 |
| 2026-05-26 | 81.06 | 82.18 | 80.09 | 80.43 | +0.31% | 1,105,600 |
| 2026-05-22 | 79.51 | 81.29 | 79.22 | 80.18 | +1.12% | 924,500 |
| 2026-05-21 | 80.87 | 81.16 | 79.09 | 79.29 | -2.57% | 515,800 |
| 2026-05-20 | 80.92 | 81.54 | 79.89 | 81.38 | +1.16% | 932,300 |
| 2026-05-19 | 81.43 | 81.68 | 79.00 | 80.45 | -2.67% | 1,056,000 |
| 2026-05-18 | 84.93 | 85.07 | 82.17 | 82.66 | -1.90% | 1,090,800 |
| 2026-05-15 | 84.00 | 84.87 | 82.64 | 84.26 | -2.93% | 1,341,800 |
| 2026-05-14 | 90.00 | 90.25 | 86.17 | 86.80 | -5.26% | 1,231,200 |
| 2026-05-13 | 94.63 | 95.74 | 90.55 | 91.62 | -3.18% | 916,900 |
| 2026-05-12 | 91.55 | 95.09 | 90.96 | 94.63 | +1.30% | 879,600 |
| 2026-05-11 | 93.87 | 95.41 | 92.67 | 93.42 | +2.22% | 1,355,900 |
| 2026-05-08 | 91.08 | 92.72 | 89.77 | 91.39 | -0.23% | 989,700 |
| 2026-05-07 | 96.00 | 98.00 | 91.55 | 91.60 | -1.99% | 1,478,000 |
| 2026-05-06 | 93.96 | 95.56 | 91.80 | 93.46 | +0.89% | 1,507,900 |
| 2026-05-05 | 91.65 | 94.91 | 91.36 | 92.64 | +3.22% | 1,116,700 |
| 2026-05-04 | 92.99 | 93.14 | 89.33 | 89.75 | -3.16% | 1,075,000 |
| 2026-05-01 | 91.21 | 92.80 | 90.38 | 92.68 | +0.55% | 576,600 |
| 2026-04-30 | 92.40 | 93.12 | 90.74 | 92.17 | +1.27% | 1,410,100 |
| 2026-04-29 | 91.27 | 91.97 | 89.19 | 91.01 | +1.78% | 1,218,100 |
| 2026-04-28 | 89.20 | 91.48 | 87.87 | 89.42 | -2.05% | 1,429,100 |
| 2026-04-27 | 89.23 | 91.56 | 87.57 | 91.29 | +2.82% | 1,321,300 |
| 2026-04-24 | 87.77 | 89.99 | 86.67 | 88.79 | +3.91% | 1,201,600 |
| 2026-04-23 | 86.79 | 87.20 | 83.98 | 85.45 | -1.73% | 1,059,700 |
| 2026-04-22 | 88.37 | 88.55 | 85.78 | 86.95 | -0.31% | 853,700 |
| 2026-04-21 | 88.00 | 88.44 | 85.60 | 87.22 | -1.36% | 963,200 |
| 2026-04-20 | 89.00 | 90.58 | 87.96 | 88.42 | -0.43% | 1,377,700 |
| 2026-04-17 | 94.34 | 94.34 | 87.97 | 88.80 | -6.83% | 2,128,900 |
| 2026-04-16 | 89.42 | 95.46 | 89.42 | 95.31 | +8.78% | 2,324,600 |
| 2026-04-15 | 88.77 | 89.88 | 87.08 | 87.62 | -1.47% | 1,072,200 |
| 2026-04-14 | 88.50 | 90.50 | 87.30 | 88.93 | +1.48% | 1,609,700 |
| 2026-04-13 | 82.90 | 88.88 | 82.90 | 87.63 | +6.71% | 2,535,000 |
| 2026-04-10 | 82.77 | 86.00 | 81.73 | 82.12 | -0.06% | 1,540,600 |
| 2026-04-09 | 82.46 | 84.49 | 80.73 | 82.17 | -0.38% | 1,062,200 |
| 2026-04-08 | 81.50 | 83.25 | 80.48 | 82.48 | +5.04% | 1,317,200 |
| 2026-04-07 | 79.92 | 80.20 | 78.00 | 78.52 | -2.40% | 1,058,500 |
| 2026-04-06 | 83.29 | 84.53 | 79.87 | 80.45 | -3.32% | 996,500 |
| 2026-04-02 | 81.16 | 84.37 | 80.51 | 83.21 | +1.70% | 1,481,000 |
| 2026-04-01 | 83.09 | 83.79 | 80.84 | 81.82 | +1.09% | 794,300 |
| 2026-03-31 | 80.56 | 81.78 | 77.88 | 80.94 | +0.02% | 2,297,300 |
| 2026-03-30 | 83.93 | 86.09 | 80.57 | 80.92 | -2.15% | 2,410,500 |
| 2026-03-27 | 78.50 | 83.18 | 78.37 | 82.70 | +6.89% | 3,911,100 |
| 2026-03-26 | 77.74 | 79.31 | 77.14 | 77.37 | -2.26% | 710,700 |
| 2026-03-25 | 77.89 | 80.00 | 77.74 | 79.16 | +2.89% | 1,316,100 |
| 2026-03-24 | 74.43 | 77.31 | 73.92 | 76.94 | +2.06% | 990,600 |
| 2026-03-23 | 72.39 | 75.92 | 71.66 | 75.39 | +5.94% | 1,367,800 |
| 2026-03-20 | 73.94 | 74.76 | 69.52 | 71.16 | -4.69% | 1,072,400 |
| 2026-03-19 | 72.76 | 74.76 | 71.12 | 74.66 | -0.49% | 789,800 |
| 2026-03-18 | 76.47 | 76.82 | 74.97 | 75.03 | -2.70% | 480,200 |
| 2026-03-17 | 76.74 | 77.81 | 76.22 | 77.11 | +1.00% | 876,100 |
| 2026-03-16 | 75.50 | 77.97 | 75.33 | 76.35 | +2.55% | 745,200 |
| 2026-03-13 | 76.36 | 76.84 | 74.01 | 74.45 | -1.61% | 777,800 |
| 2026-03-12 | 75.61 | 76.69 | 74.50 | 75.67 | -2.79% | 839,700 |
| 2026-03-11 | 75.03 | 77.95 | 74.95 | 77.84 | +1.67% | 628,500 |
| 2026-03-10 | 76.76 | 77.03 | 75.55 | 76.56 | +2.08% | 911,800 |
| 2026-03-09 | 69.40 | 75.22 | 68.84 | 75.00 | +6.55% | 1,136,000 |
| 2026-03-06 | 68.90 | 72.27 | 68.81 | 70.39 | -0.33% | 1,162,800 |
| 2026-03-05 | 70.72 | 70.91 | 69.30 | 70.62 | -1.94% | 1,525,200 |
| 2026-03-04 | 72.11 | 72.72 | 70.56 | 72.02 | +4.68% | 928,100 |
| 2026-03-03 | 68.27 | 71.09 | 65.65 | 68.80 | -9.03% | 2,609,500 |
| 2026-03-02 | 73.26 | 76.66 | 71.57 | 75.63 | -0.88% | 1,052,600 |
| 2026-02-27 | 77.65 | 78.09 | 75.32 | 76.30 | -2.14% | 1,266,300 |
| 2026-02-26 | 78.16 | 78.97 | 76.58 | 77.97 | -1.97% | 1,465,100 |
| 2026-02-25 | 79.02 | 81.67 | 78.60 | 79.54 | +3.68% | 2,715,300 |
| 2026-02-24 | 75.00 | 76.98 | 74.71 | 76.72 | +5.00% | 1,416,200 |
| 2026-02-23 | 71.99 | 73.24 | 71.08 | 73.07 | +1.68% | 748,300 |
| 2026-02-20 | 71.74 | 72.76 | 71.37 | 71.86 | -0.33% | 580,900 |
| 2026-02-19 | 70.36 | 72.35 | 69.57 | 72.10 | -0.93% | 871,600 |
| 2026-02-18 | 73.50 | 74.01 | 72.29 | 72.78 | +0.52% | 659,000 |
| 2026-02-17 | 70.47 | 72.70 | 70.25 | 72.40 | +2.10% | 1,006,300 |
| 2026-02-13 | 70.39 | 71.23 | 68.68 | 70.91 | +1.14% | 1,414,700 |
| 2026-02-12 | 74.60 | 75.79 | 69.74 | 70.11 | -6.82% | 1,843,300 |
| 2026-02-11 | 72.23 | 75.68 | 71.10 | 75.24 | +7.06% | 2,344,900 |
| 2026-02-10 | 70.22 | 71.13 | 69.40 | 70.28 | -1.22% | 1,280,900 |
| 2026-02-09 | 71.81 | 72.09 | 70.75 | 71.15 | -0.46% | 983,800 |
| 2026-02-06 | 72.58 | 72.99 | 70.99 | 71.48 | +0.93% | 1,115,600 |
| 2026-02-05 | 70.74 | 72.65 | 69.91 | 70.82 | -4.01% | 2,211,500 |
| 2026-02-04 | 78.55 | 79.14 | 72.86 | 73.78 | -6.96% | 2,998,000 |
| 2026-02-03 | 78.35 | 79.31 | 77.29 | 79.30 | +5.38% | 1,683,700 |
| 2026-02-02 | 75.68 | 77.19 | 75.00 | 75.25 | -2.07% | 1,728,100 |
| 2026-01-30 | 77.26 | 79.92 | 76.26 | 76.84 | -5.88% | 2,440,300 |
| 2026-01-29 | 82.47 | 83.54 | 80.01 | 81.64 | -2.31% | 1,555,400 |
| 2026-01-28 | 84.93 | 84.99 | 81.23 | 83.57 | -0.95% | 1,561,900 |
| 2026-01-27 | 84.88 | 85.30 | 83.60 | 84.37 | +0.43% | 1,244,800 |
| 2026-01-26 | 84.81 | 86.13 | 83.50 | 84.01 | -1.66% | 1,331,000 |
| 2026-01-23 | 85.00 | 86.00 | 84.02 | 85.43 | +1.90% | 1,218,700 |
| 2026-01-22 | 81.06 | 84.19 | 80.29 | 83.84 | +2.48% | 1,738,000 |
| 2026-01-21 | 82.82 | 82.99 | 81.00 | 81.81 | +2.07% | 1,788,600 |
| 2026-01-20 | 76.50 | 80.16 | 75.20 | 80.15 | +3.38% | 1,610,100 |
| 2026-01-16 | 77.26 | 77.97 | 76.20 | 77.53 | -2.58% | 1,707,700 |
| 2026-01-15 | 83.13 | 83.20 | 79.11 | 79.58 | -4.33% | 2,524,200 |
| 2026-01-14 | 80.50 | 83.60 | 79.54 | 83.18 | +2.72% | 2,181,400 |
| 2026-01-13 | 80.07 | 81.60 | 79.49 | 80.98 | +4.14% | 2,201,900 |
| 2026-01-12 | 77.63 | 78.28 | 76.20 | 77.76 | +4.52% | 1,521,000 |
| 2026-01-09 | 73.79 | 74.60 | 73.29 | 74.40 | +0.46% | 922,200 |
| 2026-01-08 | 74.03 | 75.00 | 73.11 | 74.06 | -1.38% | 1,344,700 |
| 2026-01-07 | 73.89 | 75.79 | 73.79 | 75.10 | +0.76% | 2,318,600 |
| 2026-01-06 | 72.97 | 75.69 | 72.75 | 74.53 | +6.26% | 1,959,300 |
| 2026-01-05 | 70.29 | 70.86 | 69.53 | 70.14 | +0.59% | 824,800 |
| 2026-01-02 | 70.10 | 70.60 | 68.50 | 69.73 | +1.35% | 746,300 |
| 2025-12-31 | 68.39 | 69.07 | 68.39 | 68.80 | -0.26% | 378,700 |
| 2025-12-30 | 70.84 | 70.84 | 68.72 | 68.98 | -1.56% | 912,900 |
| 2025-12-29 | 69.59 | 70.99 | 69.00 | 70.07 | -2.19% | 1,097,000 |
| 2025-12-26 | 72.31 | 72.56 | 71.24 | 71.64 | +1.04% | 674,000 |
| 2025-12-24 | 71.43 | 71.46 | 70.05 | 70.90 | +0.01% | 403,300 |
| 2025-12-23 | 71.05 | 72.00 | 70.73 | 70.89 | +0.95% | 706,400 |
| 2025-12-22 | 70.11 | 70.75 | 69.20 | 70.22 | +2.12% | 888,800 |
| 2025-12-19 | 68.88 | 69.80 | 68.46 | 68.76 | +1.57% | 1,599,800 |
| 2025-12-18 | 66.29 | 67.90 | 65.71 | 67.70 | +2.70% | 1,790,800 |
| 2025-12-17 | 67.35 | 69.64 | 65.78 | 65.92 | +2.73% | 2,331,800 |
| 2025-12-16 | 64.49 | 65.47 | 63.66 | 64.17 | -1.23% | 1,057,900 |
| 2025-12-15 | 65.38 | 65.78 | 64.22 | 64.97 | -1.31% | 749,800 |
| 2025-12-12 | 64.66 | 66.18 | 64.12 | 65.83 | +1.25% | 1,208,700 |
| 2025-12-11 | 64.04 | 65.72 | 63.69 | 65.02 | +1.66% | 892,700 |
| 2025-12-10 | 64.00 | 64.72 | 62.79 | 63.96 | +1.69% | 1,210,000 |
| 2025-12-09 | 60.23 | 63.54 | 60.15 | 62.90 | +4.07% | 1,066,300 |
| 2025-12-08 | 62.00 | 62.18 | 59.46 | 60.44 | -1.34% | 1,037,900 |
| 2025-12-05 | 61.51 | 62.72 | 60.90 | 61.26 | +0.97% | 1,381,600 |
| 2025-12-04 | 62.02 | 62.37 | 59.97 | 60.67 | -3.79% | 2,090,500 |
| 2025-12-03 | 63.23 | 64.24 | 62.72 | 63.06 | -2.04% | 1,714,100 |
| 2025-12-02 | 64.30 | 64.74 | 63.61 | 64.37 | +0.69% | 1,366,000 |
| 2025-12-01 | 64.06 | 65.51 | 63.87 | 63.93 | -0.61% | 1,513,400 |
| 2025-11-28 | 63.19 | 65.65 | 63.11 | 64.32 | +1.77% | 1,001,900 |
| 2025-11-26 | 61.86 | 63.30 | 61.50 | 63.20 | +2.30% | 1,363,400 |
| 2025-11-25 | 60.56 | 62.32 | 59.96 | 61.78 | +5.59% | 1,770,100 |
| 2025-11-24 | 59.23 | 59.43 | 58.03 | 58.51 | -1.73% | 1,615,200 |
| 2025-11-21 | 58.09 | 60.57 | 58.00 | 59.54 | -1.62% | 3,015,200 |
| 2025-11-20 | 61.63 | 64.00 | 60.15 | 60.52 | -4.09% | 2,640,800 |
| 2025-11-19 | 62.69 | 64.60 | 61.92 | 63.10 | +6.23% | 3,173,400 |
| 2025-11-18 | 58.80 | 60.22 | 57.10 | 59.40 | -0.12% | 2,328,300 |
| 2025-11-17 | 57.33 | 61.95 | 57.25 | 59.47 | +9.02% | 5,753,600 |
| 2025-11-14 | 51.29 | 55.66 | 51.29 | 54.55 | +2.54% | 2,108,400 |
| 2025-11-13 | 54.20 | 54.70 | 52.66 | 53.20 | +0.78% | 2,798,000 |
| 2025-11-12 | 52.50 | 53.23 | 52.00 | 52.79 | +2.11% | 2,123,100 |
| 2025-11-11 | 51.35 | 51.97 | 50.68 | 51.70 | -0.35% | 1,098,100 |
| 2025-11-10 | 50.98 | 52.45 | 50.70 | 51.88 | +6.25% | 1,602,900 |
| 2025-11-07 | 47.68 | 49.30 | 46.51 | 48.83 | +5.53% | 1,515,900 |
| 2025-11-06 | 48.52 | 49.16 | 46.15 | 46.27 | -2.77% | 1,062,600 |
| 2025-11-05 | 46.30 | 47.69 | 46.24 | 47.59 | +3.23% | 1,034,700 |
| 2025-11-04 | 46.81 | 46.88 | 45.41 | 46.10 | -5.12% | 1,945,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+32.37%). Worst month: Sep (-10.19%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Sociedad Quimica y Minera de Chile SA ADR B's (SQM) latest close?
54.67 on 2026-11-02, from the Closelook data lake's daily price record.
What is SQM's 52-week high and low?
98.00 high and 45.41 low over the trailing 52 weeks, as of 2026-11-02.
What is Sociedad Quimica y Minera de Chile SA ADR B's strongest and weakest month historically?
Historically, SQM's strongest calendar month has been Nov (average +32.37%) and its weakest Sep (average -10.19%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Sociedad Quimica y Minera de Chile SA ADR B's Closelooknet score?
61 out of 100 (momentum 15 · quality 69 · valuation 80), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on SQM?
Downtrend stack: Trades -18.8% vs the 50-day and -27.3% vs the 200-day average, 43.8% below the 52-week high and +21.3% off the 52-week low; a death cross printed 58 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is SQM above its 50-day and 200-day moving averages?
Sociedad Quimica y Minera de Chile SA ADR B trades 18.8% below its 50-day and 27.3% below its 200-day moving average (8.9% below its 20-day). As of 2026-11-02.