Sligro Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	11.94	11.94	11.62	11.64	-	-2.51%	26,018
Jul 20, 2026	12.12	12.14	11.94	11.94	11.94	-1.49%	30,269
Jul 17, 2026	12.22	12.24	12.10	12.12	12.12	-0.82%	19,356
Jul 16, 2026	12.28	12.28	12.10	12.22	12.22	-0.49%	33,023
Jul 15, 2026	11.98	12.28	11.88	12.28	12.28	0.82%	45,812
Jul 14, 2026	11.90	12.22	11.90	12.18	12.18	1.33%	39,564
Jul 13, 2026	12.08	12.14	11.98	12.02	12.02	-0.83%	32,009
Jul 10, 2026	12.24	12.28	12.04	12.12	12.12	-0.16%	23,480
Jul 9, 2026	12.24	12.30	12.08	12.14	12.14	-0.49%	35,118
Jul 8, 2026	12.30	12.30	12.02	12.20	12.20	0.49%	28,513
Jul 7, 2026	12.10	12.28	12.08	12.14	12.14	0.83%	61,939
Jul 6, 2026	11.80	12.10	11.80	12.04	12.04	1.35%	38,988
Jul 3, 2026	11.44	11.98	11.42	11.88	11.88	3.48%	50,474
Jul 2, 2026	11.38	11.52	11.30	11.48	11.48	1.77%	34,202
Jul 1, 2026	11.40	11.40	11.24	11.28	11.28	-0.18%	23,886
Jun 30, 2026	11.30	11.42	11.30	11.30	11.30	-1.05%	26,896
Jun 29, 2026	11.26	11.54	11.26	11.42	11.42	-0.17%	42,624
Jun 26, 2026	11.50	11.50	11.20	11.44	11.44	2.14%	35,251
Jun 25, 2026	11.26	11.30	11.10	11.20	11.20	-0.18%	58,529
Jun 24, 2026	11.28	11.30	11.16	11.22	11.22	-0.18%	41,944
Jun 23, 2026	11.20	11.30	11.10	11.24	11.24	-0.18%	46,882
Jun 22, 2026	11.56	11.56	11.14	11.26	11.26	-1.92%	81,837
Jun 19, 2026	11.52	11.62	11.48	11.48	11.48	-1.37%	48,872
Jun 18, 2026	11.90	11.90	11.52	11.64	11.64	-1.52%	66,945
Jun 17, 2026	12.18	12.18	11.76	11.82	11.82	-1.66%	93,462
Jun 16, 2026	12.30	12.30	11.98	12.02	12.02	-1.80%	69,654
Jun 15, 2026	12.64	12.70	12.24	12.24	12.24	-3.01%	94,689
Jun 12, 2026	12.70	12.96	12.62	12.62	12.62	-0.32%	98,529
Jun 11, 2026	13.64	13.68	12.40	12.66	12.66	-11.22%	422,784
Jun 10, 2026	13.64	14.30	13.64	14.26	14.26	4.70%	115,757
Jun 9, 2026	13.50	13.90	13.50	13.62	13.62	1.19%	86,056
Jun 8, 2026	13.14	13.64	13.14	13.46	13.46	0.60%	132,996
Jun 5, 2026	13.20	13.42	13.08	13.38	13.38	1.06%	69,369
Jun 4, 2026	13.36	13.50	13.24	13.24	13.24	-0.75%	75,428
Jun 3, 2026	13.00	13.40	12.98	13.34	13.34	2.46%	73,482
Jun 2, 2026	12.90	13.04	12.84	13.02	13.02	1.24%	45,879
Jun 1, 2026	13.02	13.02	12.78	12.86	12.86	-0.62%	69,454
May 29, 2026	13.08	13.16	12.92	12.94	12.94	-0.92%	83,727
May 28, 2026	12.90	13.16	12.90	13.06	13.06	0.62%	64,267
May 27, 2026	12.90	13.00	12.90	12.98	12.98	0.31%	60,243
May 26, 2026	12.98	13.06	12.94	12.94	12.94	-0.15%	42,288
May 25, 2026	12.86	13.06	12.86	12.96	12.96	0.31%	45,628
May 22, 2026	13.04	13.14	12.80	12.92	12.92	-0.31%	75,614
May 21, 2026	12.80	13.18	12.80	12.96	12.96	0.47%	52,340
May 20, 2026	12.96	13.02	12.68	12.90	12.90	0.62%	76,333
May 19, 2026	12.90	13.08	12.70	12.82	12.82	-1.08%	70,442
May 18, 2026	12.78	13.16	12.74	12.96	12.96	1.09%	71,552
May 15, 2026	12.90	12.94	12.80	12.82	12.82	-0.31%	53,718
May 14, 2026	12.80	13.04	12.80	12.96	12.86	1.73%	73,993
May 13, 2026	12.52	12.76	12.52	12.74	12.64	1.76%	65,396