Sligro Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	10.50	10.60	10.48	10.48	10.48	-0.19%	42,635
Aug 27, 2026	10.52	10.58	10.36	10.50	10.50	-0.38%	61,574
Aug 26, 2026	10.56	10.68	10.52	10.54	10.54	-	28,047
Aug 25, 2026	10.64	10.68	10.52	10.54	10.54	-0.94%	50,142
Aug 24, 2026	10.68	10.72	10.60	10.64	10.64	-1.12%	88,792
Aug 21, 2026	10.64	10.77	10.64	10.76	10.76	-	48,303
Aug 20, 2026	10.82	10.88	10.70	10.76	10.76	-0.37%	41,503
Aug 19, 2026	10.60	10.82	10.60	10.80	10.80	1.31%	44,368
Aug 18, 2026	10.50	10.70	10.50	10.66	10.66	-	51,947
Aug 17, 2026	10.70	10.72	10.54	10.66	10.66	-0.56%	67,763
Aug 14, 2026	10.60	10.72	10.56	10.72	10.72	1.32%	39,350
Aug 13, 2026	10.70	10.72	10.56	10.58	10.58	-0.94%	63,430
Aug 12, 2026	10.60	10.78	10.54	10.68	10.68	-0.37%	72,939
Aug 11, 2026	10.84	10.86	10.58	10.72	10.72	-0.92%	58,940
Aug 10, 2026	10.82	10.92	10.80	10.82	10.82	-	38,930
Aug 7, 2026	10.62	10.94	10.56	10.82	10.82	1.88%	65,591
Aug 6, 2026	10.52	10.82	10.52	10.62	10.62	-	40,426
Aug 5, 2026	10.54	10.62	10.50	10.62	10.62	0.95%	59,988
Aug 4, 2026	10.74	10.92	10.52	10.52	10.52	-2.05%	77,311
Aug 3, 2026	10.42	10.82	10.42	10.74	10.74	2.29%	63,431
Jul 31, 2026	10.66	10.66	10.40	10.50	10.50	-1.50%	70,563
Jul 30, 2026	10.44	10.80	10.42	10.66	10.66	3.29%	103,853
Jul 29, 2026	10.20	10.42	10.20	10.32	10.32	0.78%	61,564
Jul 28, 2026	10.08	10.32	9.93	10.24	10.24	1.19%	78,674
Jul 27, 2026	10.28	10.28	9.91	10.12	10.12	-0.59%	141,696
Jul 24, 2026	10.88	10.88	10.14	10.18	10.18	-6.26%	211,765
Jul 23, 2026	10.46	11.10	10.14	10.86	10.86	-5.73%	186,582
Jul 22, 2026	11.56	11.66	11.38	11.52	11.52	-	63,033
Jul 21, 2026	11.94	11.94	11.46	11.52	11.52	-3.52%	67,560
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