Sligro Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	12.22	12.46	12.22	12.34	-	5.29%	106,871
Feb 4, 2026	11.54	11.76	11.50	11.72	11.72	1.91%	194,031
Feb 3, 2026	11.44	11.54	11.34	11.50	11.50	0.88%	136,206
Feb 2, 2026	11.36	11.44	11.06	11.40	11.40	0.35%	103,443
Jan 30, 2026	11.02	11.54	11.02	11.36	11.36	9.65%	535,091
Jan 29, 2026	10.58	10.58	10.34	10.36	10.36	-2.08%	68,420
Jan 28, 2026	10.56	10.64	10.50	10.58	10.58	0.19%	78,120
Jan 27, 2026	10.52	10.58	10.34	10.56	10.56	0.38%	65,875
Jan 26, 2026	10.56	10.62	10.50	10.52	10.52	0.19%	55,952
Jan 23, 2026	10.48	10.56	10.44	10.50	10.50	-0.19%	47,494
Jan 22, 2026	10.26	10.54	10.26	10.52	10.52	2.94%	129,285
Jan 21, 2026	10.12	10.24	9.92	10.22	10.22	0.99%	92,892
Jan 20, 2026	10.30	10.30	10.10	10.12	10.12	-1.36%	30,634
Jan 19, 2026	10.18	10.34	10.10	10.26	10.26	-	67,044
Jan 16, 2026	10.34	10.40	10.26	10.26	10.26	-0.77%	64,145
Jan 15, 2026	10.20	10.36	10.20	10.34	10.34	1.37%	98,349
Jan 14, 2026	10.08	10.20	9.93	10.20	10.20	1.19%	104,712
Jan 13, 2026	9.90	10.08	9.83	10.08	10.08	2.02%	87,778
Jan 12, 2026	10.04	10.04	9.86	9.88	9.88	-1.79%	100,505
Jan 9, 2026	10.14	10.14	9.98	10.06	10.06	-0.20%	84,995
Jan 8, 2026	10.52	10.58	9.99	10.08	10.08	-	175,836
Jan 7, 2026	10.10	10.10	9.95	10.08	10.08	-0.40%	65,148
Jan 6, 2026	10.32	10.32	10.04	10.12	10.12	-1.94%	83,671
Jan 5, 2026	10.38	10.40	10.02	10.32	10.32	0.19%	104,447
Jan 2, 2026	10.10	10.36	10.10	10.30	10.30	1.98%	119,925
Dec 31, 2025	10.10	10.10	9.97	10.10	10.10	-	39,349
Dec 30, 2025	9.99	10.10	9.95	10.10	10.10	1.10%	62,072
Dec 29, 2025	9.96	9.99	9.87	9.99	9.99	0.10%	90,562
Dec 24, 2025	9.74	9.98	9.73	9.98	9.98	2.15%	105,459
Dec 23, 2025	9.88	9.88	9.75	9.77	9.77	-0.71%	38,558
Dec 22, 2025	9.77	9.90	9.68	9.84	9.84	0.61%	53,484
Dec 19, 2025	9.75	9.79	9.66	9.78	9.78	-0.20%	46,918
Dec 18, 2025	9.80	9.84	9.71	9.80	9.80	0.72%	32,994
Dec 17, 2025	9.87	9.87	9.67	9.73	9.73	-0.82%	33,159
Dec 16, 2025	9.76	9.89	9.76	9.81	9.81	-0.10%	20,195
Dec 15, 2025	9.75	9.85	9.70	9.82	9.82	1.13%	48,056
Dec 12, 2025	9.79	9.80	9.64	9.71	9.71	0.10%	48,893
Dec 11, 2025	9.72	9.76	9.54	9.70	9.70	-0.61%	37,141
Dec 10, 2025	9.89	9.89	9.74	9.76	9.76	-1.11%	36,581
Dec 9, 2025	9.85	9.89	9.80	9.87	9.87	0.20%	30,184
Dec 8, 2025	9.86	9.90	9.80	9.85	9.85	0.31%	44,882
Dec 5, 2025	9.71	9.89	9.71	9.82	9.82	1.13%	45,806
Dec 4, 2025	9.54	9.77	9.54	9.71	9.71	1.36%	40,559
Dec 3, 2025	9.60	9.60	9.52	9.58	9.58	-0.42%	40,292
Dec 2, 2025	9.70	9.73	9.58	9.62	9.62	-0.62%	30,751
Dec 1, 2025	9.85	9.85	9.65	9.68	9.68	-1.83%	39,560
Nov 28, 2025	9.83	9.88	9.79	9.86	9.86	0.20%	36,872
Nov 27, 2025	9.75	9.88	9.73	9.84	9.84	1.03%	69,271
Nov 26, 2025	9.74	9.76	9.58	9.74	9.74	0.52%	51,149
Nov 25, 2025	9.49	9.76	9.42	9.69	9.69	2.00%	86,046