Sligro Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	10.16	10.34	10.10	10.14	-	-0.78%	66,307
Sep 17, 2026	10.36	10.36	10.18	10.22	10.22	-	24,444
Sep 16, 2026	10.18	10.26	10.08	10.22	10.22	0.79%	36,135
Sep 15, 2026	10.26	10.28	10.08	10.14	10.14	-1.17%	54,649
Sep 14, 2026	10.24	10.36	10.24	10.26	10.26	0.20%	35,584
Sep 11, 2026	10.30	10.34	10.22	10.24	10.24	-0.19%	44,497
Sep 10, 2026	10.28	10.32	10.22	10.26	10.26	-	29,580
Sep 9, 2026	10.44	10.44	10.22	10.26	10.26	-0.97%	48,028
Sep 8, 2026	10.40	10.44	10.36	10.36	10.36	-0.38%	29,593
Sep 7, 2026	10.52	10.58	10.38	10.40	10.40	-1.33%	33,653
Sep 4, 2026	10.56	10.56	10.40	10.54	10.54	0.57%	53,169
Sep 3, 2026	10.34	10.48	10.30	10.48	10.48	1.35%	54,376
Sep 2, 2026	10.40	10.46	10.34	10.34	10.34	-0.58%	43,423
Sep 1, 2026	10.46	10.52	10.40	10.40	10.40	-1.33%	41,490
Aug 31, 2026	10.46	10.54	10.40	10.54	10.54	0.57%	154,908
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