Sligro Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	13.28	13.28	13.02	13.10	-	-0.30%	74,747
Mar 17, 2026	13.24	13.34	13.06	13.14	13.14	-0.61%	87,839
Mar 16, 2026	13.26	13.44	13.22	13.22	13.22	-0.45%	64,393
Mar 13, 2026	13.30	13.50	13.18	13.28	13.28	-0.15%	66,299
Mar 12, 2026	13.20	13.40	13.18	13.30	13.30	0.45%	84,233
Mar 11, 2026	13.32	13.42	13.20	13.24	13.24	-1.34%	116,228
Mar 10, 2026	13.40	13.56	13.38	13.42	13.42	1.21%	84,970
Mar 9, 2026	13.16	13.40	13.06	13.26	13.26	-1.78%	116,985
Mar 6, 2026	13.66	13.68	13.36	13.50	13.50	-0.44%	84,419
Mar 5, 2026	13.80	13.82	13.40	13.56	13.56	-1.88%	108,115
Mar 4, 2026	13.90	14.16	13.72	13.82	13.82	0.58%	133,507
Mar 3, 2026	14.12	14.12	13.62	13.74	13.74	-3.10%	147,935
Mar 2, 2026	14.18	14.48	14.06	14.18	14.18	-1.80%	98,620
Feb 27, 2026	14.28	14.46	14.22	14.44	14.44	0.84%	133,045
Feb 26, 2026	14.48	14.50	14.20	14.32	14.32	-1.10%	74,518
Feb 25, 2026	14.52	14.86	14.36	14.48	14.48	0.70%	114,412
Feb 24, 2026	14.50	14.64	14.34	14.38	14.38	-0.28%	103,925
Feb 23, 2026	14.34	14.58	14.19	14.42	14.42	1.55%	154,856
Feb 20, 2026	14.36	14.40	14.16	14.20	14.20	0.28%	83,422
Feb 19, 2026	14.20	14.38	14.04	14.16	14.16	-0.14%	79,339
Feb 18, 2026	14.12	14.20	13.88	14.18	14.18	0.42%	100,364
Feb 17, 2026	14.30	14.40	14.00	14.12	14.12	-1.26%	151,398
Feb 16, 2026	14.50	14.70	14.30	14.30	14.30	-1.65%	137,852
Feb 13, 2026	14.00	14.58	13.98	14.54	14.54	4.01%	212,402
Feb 12, 2026	14.06	14.08	13.78	13.98	13.98	-0.29%	120,774
Feb 11, 2026	13.64	14.22	13.64	14.02	14.02	2.19%	520,750
Feb 10, 2026	13.54	13.92	13.54	13.72	13.72	1.18%	193,247
Feb 9, 2026	13.04	14.02	13.04	13.56	13.56	4.95%	443,083
Feb 6, 2026	12.04	12.94	12.04	12.92	12.92	6.95%	367,575
Feb 5, 2026	12.22	12.52	12.06	12.08	12.08	3.07%	462,773
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