Sligro Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.08%	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
May 12, 2026	13.00	13.00	12.52	12.52	12.42	-1.88%	66,974
May 11, 2026	12.78	12.88	12.74	12.76	12.66	-0.31%	68,925
May 8, 2026	12.94	13.00	12.70	12.80	12.70	-1.08%	82,943
May 7, 2026	13.14	13.26	12.90	12.94	12.84	-1.07%	65,054
May 6, 2026	12.98	13.12	12.98	13.08	12.98	1.24%	94,312
May 5, 2026	12.90	13.22	12.90	12.92	12.82	-0.31%	65,137
May 4, 2026	13.04	13.20	12.90	12.96	12.86	-0.31%	86,364
Apr 30, 2026	12.80	13.10	12.80	13.00	12.90	0.31%	52,775
Apr 29, 2026	12.80	13.02	12.80	12.96	12.86	1.25%	69,365
Apr 28, 2026	13.56	13.56	12.72	12.80	12.70	-5.33%	162,639
Apr 27, 2026	13.54	13.76	13.44	13.52	13.42	-	52,141
Apr 24, 2026	13.42	13.58	13.42	13.52	13.42	0.30%	57,676
Apr 23, 2026	13.42	13.54	13.32	13.48	13.38	0.30%	54,202
Apr 22, 2026	13.48	13.64	13.44	13.44	13.34	-0.30%	44,561
Apr 21, 2026	13.34	13.60	13.34	13.48	13.38	1.20%	58,720
Apr 20, 2026	13.10	13.46	13.04	13.32	13.22	1.22%	69,916
Apr 17, 2026	13.00	13.20	13.00	13.16	13.06	0.46%	85,229
Apr 16, 2026	13.16	13.16	12.52	13.10	13.00	-2.38%	184,562
Apr 15, 2026	13.50	13.70	13.34	13.42	13.32	-0.59%	80,631
Apr 14, 2026	13.54	13.66	13.38	13.50	13.40	0.30%	74,184
Apr 13, 2026	13.86	13.92	13.32	13.46	13.36	-2.89%	101,639
Apr 10, 2026	13.56	14.00	13.36	13.86	13.75	1.32%	100,509
Apr 9, 2026	13.56	13.76	13.56	13.68	13.57	-	70,357
Apr 8, 2026	13.68	13.68	13.46	13.68	13.57	3.32%	73,560
Apr 7, 2026	13.54	13.70	13.24	13.24	13.14	-2.36%	73,927
Apr 2, 2026	13.50	13.56	13.34	13.56	13.46	0.15%	53,397
Apr 1, 2026	13.70	13.70	13.46	13.54	13.44	0.45%	70,540
Mar 31, 2026	13.40	13.62	13.32	13.48	13.38	0.90%	68,442
Mar 30, 2026	13.08	13.44	13.08	13.36	13.26	1.67%	86,397
Mar 27, 2026	13.60	13.60	12.98	13.14	13.04	-3.52%	121,857
Mar 26, 2026	13.26	13.72	13.26	13.62	13.51	2.41%	70,397
Mar 25, 2026	13.40	13.52	13.26	13.30	13.20	0.45%	91,770
Mar 24, 2026	12.92	13.38	12.92	13.24	13.14	2.16%	96,632
Mar 23, 2026	12.42	13.12	12.36	12.96	12.86	1.89%	144,051
Mar 20, 2026	12.90	12.96	12.72	12.72	12.62	-0.63%	92,811
Mar 19, 2026	12.92	12.96	12.76	12.80	12.70	-2.29%	99,642
Mar 18, 2026	13.28	13.28	13.02	13.10	13.00	-0.30%	74,747
Mar 17, 2026	13.24	13.34	13.06	13.14	13.04	-0.61%	87,839
Mar 16, 2026	13.26	13.44	13.22	13.22	13.12	-0.45%	64,393
Mar 13, 2026	13.30	13.50	13.18	13.28	13.18	-0.15%	66,299
Mar 12, 2026	13.20	13.40	13.18	13.30	13.20	0.45%	84,233
Mar 11, 2026	13.32	13.42	13.20	13.24	13.14	-1.34%	116,228
Mar 10, 2026	13.40	13.56	13.38	13.42	13.32	1.21%	84,970
Mar 9, 2026	13.16	13.40	13.06	13.26	13.16	-1.78%	116,985
Mar 6, 2026	13.66	13.68	13.36	13.50	13.40	-0.44%	84,419
Mar 5, 2026	13.80	13.82	13.40	13.56	13.46	-1.88%	108,115