Sligro Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	9.63	9.71	9.46	9.53	9.53	-0.94%	99,557
Oct 8, 2026	9.60	9.66	9.42	9.62	9.62	1.16%	54,480
Oct 7, 2026	9.61	9.61	9.40	9.51	9.51	-0.73%	82,037
Oct 6, 2026	9.49	9.59	9.42	9.58	9.58	1.70%	43,993
Oct 5, 2026	9.55	9.56	9.40	9.42	9.42	-0.32%	54,494
Oct 2, 2026	9.60	9.60	9.41	9.45	9.45	-0.32%	43,786
Oct 1, 2026	9.80	9.80	9.41	9.48	9.48	-3.36%	116,621
Sep 30, 2026	9.88	9.94	9.81	9.81	9.81	0.20%	101,155
Sep 29, 2026	9.77	9.85	9.74	9.79	9.79	0.20%	68,656
Sep 28, 2026	9.83	9.90	9.77	9.77	9.77	-0.61%	76,262
Sep 25, 2026	9.75	9.83	9.58	9.83	9.83	2.18%	123,226
Sep 24, 2026	10.00	10.18	9.92	9.92	9.62	-0.80%	107,548
Sep 23, 2026	10.30	10.30	9.94	10.00	9.70	-1.96%	158,646
Sep 22, 2026	10.40	10.42	10.20	10.20	9.89	-	116,489
Sep 21, 2026	10.12	10.30	10.08	10.20	9.89	0.99%	65,726
Sep 18, 2026	10.16	10.34	10.10	10.10	9.79	-1.17%	94,660
Sep 17, 2026	10.36	10.36	10.18	10.22	9.91	-	24,444
Sep 16, 2026	10.18	10.26	10.08	10.22	9.91	0.79%	36,135
Sep 15, 2026	10.26	10.28	10.08	10.14	9.83	-1.17%	54,649
Sep 14, 2026	10.24	10.36	10.24	10.26	9.95	0.20%	35,584
Sep 11, 2026	10.30	10.34	10.22	10.24	9.93	-0.19%	44,497
Sep 10, 2026	10.28	10.32	10.22	10.26	9.95	-	29,580
Sep 9, 2026	10.44	10.44	10.22	10.26	9.95	-0.97%	48,028
Sep 8, 2026	10.40	10.44	10.36	10.36	10.05	-0.38%	29,593
Sep 7, 2026	10.52	10.58	10.38	10.40	10.09	-1.33%	33,653
Sep 4, 2026	10.56	10.56	10.40	10.54	10.22	0.57%	53,169
Sep 3, 2026	10.34	10.48	10.30	10.48	10.16	1.35%	54,376
Sep 2, 2026	10.40	10.46	10.34	10.34	10.03	-0.58%	43,423
Sep 1, 2026	10.46	10.52	10.40	10.40	10.09	-1.33%	41,490
Aug 31, 2026	10.46	10.54	10.40	10.54	10.22	0.57%	154,908
Aug 28, 2026	10.50	10.60	10.48	10.48	10.16	-0.19%	42,635
Aug 27, 2026	10.52	10.58	10.36	10.50	10.18	-0.38%	61,574
Aug 26, 2026	10.56	10.68	10.52	10.54	10.22	-	28,047
Aug 25, 2026	10.64	10.68	10.52	10.54	10.22	-0.94%	50,142
Aug 24, 2026	10.68	10.72	10.60	10.64	10.32	-1.12%	88,792
Aug 21, 2026	10.64	10.77	10.64	10.76	10.43	-	48,303
Aug 20, 2026	10.82	10.88	10.70	10.76	10.43	-0.37%	41,503
Aug 19, 2026	10.60	10.82	10.60	10.80	10.47	1.31%	44,368
Aug 18, 2026	10.50	10.70	10.50	10.66	10.34	-	51,947
Aug 17, 2026	10.70	10.72	10.54	10.66	10.34	-0.56%	67,763
Aug 14, 2026	10.60	10.72	10.56	10.72	10.40	1.32%	39,350
Aug 13, 2026	10.70	10.72	10.56	10.58	10.26	-0.94%	63,430
Aug 12, 2026	10.60	10.78	10.54	10.68	10.36	-0.37%	72,939
Aug 11, 2026	10.84	10.86	10.58	10.72	10.40	-0.92%	58,940
Aug 10, 2026	10.82	10.92	10.80	10.82	10.49	-	38,930
Aug 7, 2026	10.62	10.94	10.56	10.82	10.49	1.88%	65,591
Aug 6, 2026	10.52	10.82	10.52	10.62	10.30	-	40,426
Aug 5, 2026	10.54	10.62	10.50	10.62	10.30	0.95%	59,988
Aug 4, 2026	10.74	10.92	10.52	10.52	10.20	-2.05%	77,311
Aug 3, 2026	10.42	10.82	10.42	10.74	10.42	2.29%	63,431