Sligro Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	13.54	13.76	13.44	13.52	13.52	-	52,141
Apr 24, 2026	13.42	13.58	13.42	13.52	13.52	0.30%	57,676
Apr 23, 2026	13.42	13.54	13.32	13.48	13.48	0.30%	54,202
Apr 22, 2026	13.48	13.64	13.44	13.44	13.44	-0.30%	44,561
Apr 21, 2026	13.34	13.60	13.34	13.48	13.48	1.20%	58,720
Apr 20, 2026	13.10	13.46	13.04	13.32	13.32	1.22%	69,916
Apr 17, 2026	13.00	13.20	13.00	13.16	13.16	0.46%	85,229
Apr 16, 2026	13.16	13.16	12.52	13.10	13.10	-2.38%	184,562
Apr 15, 2026	13.50	13.70	13.34	13.42	13.42	-0.59%	80,631
Apr 14, 2026	13.54	13.66	13.38	13.50	13.50	0.30%	74,184
Apr 13, 2026	13.86	13.92	13.32	13.46	13.46	-2.89%	101,639
Apr 10, 2026	13.56	14.00	13.36	13.86	13.86	1.32%	100,509
Apr 9, 2026	13.56	13.76	13.56	13.68	13.68	-	70,357
Apr 8, 2026	13.68	13.68	13.46	13.68	13.68	3.32%	73,560
Apr 7, 2026	13.54	13.70	13.24	13.24	13.24	-2.36%	73,927
Apr 2, 2026	13.50	13.56	13.34	13.56	13.56	0.15%	53,397
Apr 1, 2026	13.70	13.70	13.46	13.54	13.54	0.45%	70,540
Mar 31, 2026	13.40	13.62	13.32	13.48	13.48	0.90%	68,442
Mar 30, 2026	13.08	13.44	13.08	13.36	13.36	1.67%	86,397
Mar 27, 2026	13.60	13.60	12.98	13.14	13.14	-3.52%	121,857
Mar 26, 2026	13.26	13.72	13.26	13.62	13.62	2.41%	70,397
Mar 25, 2026	13.40	13.52	13.26	13.30	13.30	0.45%	91,770
Mar 24, 2026	12.92	13.38	12.92	13.24	13.24	2.16%	96,632
Mar 23, 2026	12.42	13.12	12.36	12.96	12.96	1.89%	144,051
Mar 20, 2026	12.90	12.96	12.72	12.72	12.72	-0.63%	92,811
Mar 19, 2026	12.92	12.96	12.76	12.80	12.80	-2.29%	99,642
Mar 18, 2026	13.28	13.28	13.02	13.10	13.10	-0.30%	74,747
Mar 17, 2026	13.24	13.34	13.06	13.14	13.14	-0.61%	87,839
Mar 16, 2026	13.26	13.44	13.22	13.22	13.22	-0.45%	64,393
Mar 13, 2026	13.30	13.50	13.18	13.28	13.28	-0.15%	66,299
Mar 12, 2026	13.20	13.40	13.18	13.30	13.30	0.45%	84,233
Mar 11, 2026	13.32	13.42	13.20	13.24	13.24	-1.34%	116,228
Mar 10, 2026	13.40	13.56	13.38	13.42	13.42	1.21%	84,970
Mar 9, 2026	13.16	13.40	13.06	13.26	13.26	-1.78%	116,985
Mar 6, 2026	13.66	13.68	13.36	13.50	13.50	-0.44%	84,419
Mar 5, 2026	13.80	13.82	13.40	13.56	13.56	-1.88%	108,115
Mar 4, 2026	13.90	14.16	13.72	13.82	13.82	0.58%	133,507
Mar 3, 2026	14.12	14.12	13.62	13.74	13.74	-3.10%	147,935
Mar 2, 2026	14.18	14.48	14.06	14.18	14.18	-1.80%	98,620
Feb 27, 2026	14.28	14.46	14.22	14.44	14.44	0.84%	133,045
Feb 26, 2026	14.48	14.50	14.20	14.32	14.32	-1.10%	74,518
Feb 25, 2026	14.52	14.86	14.36	14.48	14.48	0.70%	114,412
Feb 24, 2026	14.50	14.64	14.34	14.38	14.38	-0.28%	103,925
Feb 23, 2026	14.34	14.58	14.19	14.42	14.42	1.55%	154,856
Feb 20, 2026	14.36	14.40	14.16	14.20	14.20	0.28%	83,422
Feb 19, 2026	14.20	14.38	14.04	14.16	14.16	-0.14%	79,339
Feb 18, 2026	14.12	14.20	13.88	14.18	14.18	0.42%	100,364
Feb 17, 2026	14.30	14.40	14.00	14.12	14.12	-1.26%	151,398
Feb 16, 2026	14.50	14.70	14.30	14.30	14.30	-1.65%	137,852
Feb 13, 2026	14.00	14.58	13.98	14.54	14.54	4.01%	212,402