Sical Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	108.00	108.40	103.55	106.40	106.40	-2.12%	2,008
Aug 21, 2026	109.55	109.55	108.40	108.70	108.70	-0.78%	153
Aug 20, 2026	110.00	110.30	107.70	109.55	109.55	-2.36%	1,022
Aug 19, 2026	113.35	113.35	108.30	112.20	112.20	-1.01%	1,027
Aug 18, 2026	111.85	116.80	110.00	113.35	113.35	1.34%	4,229
Aug 17, 2026	121.25	121.25	109.75	111.85	111.85	-3.16%	10,463
Aug 14, 2026	115.05	124.25	113.40	115.50	115.50	-2.41%	13,546
Aug 13, 2026	117.80	118.35	114.20	118.35	118.35	4.97%	41,342
Aug 12, 2026	112.75	113.25	106.10	112.75	112.75	4.49%	16,970
Aug 11, 2026	103.55	107.90	103.00	107.90	107.90	4.96%	10,721
Aug 10, 2026	97.45	106.00	97.45	102.80	102.80	0.69%	2,839
Aug 7, 2026	104.50	104.55	99.00	102.10	102.10	-0.39%	2,570
Aug 6, 2026	98.45	104.15	96.70	102.50	102.50	3.27%	2,454
Aug 5, 2026	96.00	102.00	95.45	99.25	99.25	-1.19%	39,133
Aug 4, 2026	100.45	104.65	100.45	100.45	100.45	-4.97%	20,309
Aug 3, 2026	106.00	106.00	105.70	105.70	105.70	-4.96%	5,984
Jul 31, 2026	122.00	122.00	110.75	111.22	111.22	-4.59%	36,294
Jul 30, 2026	112.00	116.57	112.00	116.57	116.57	5.00%	5,004
Jul 29, 2026	110.99	112.26	108.36	111.02	111.02	3.26%	8,398
Jul 28, 2026	102.03	107.52	101.00	107.52	107.52	5.00%	33,411
Jul 27, 2026	100.00	102.40	98.54	102.40	102.40	4.99%	15,205
Jul 24, 2026	96.00	97.95	94.00	97.53	97.53	-0.14%	870
Jul 23, 2026	101.88	102.89	97.36	97.67	97.67	-1.59%	1,339
Jul 22, 2026	104.00	104.19	94.55	99.25	99.25	0.02%	141,958
Jul 21, 2026	94.69	99.43	93.41	99.23	99.23	4.78%	20,195
Jul 20, 2026	89.00	94.80	89.00	94.70	94.70	3.10%	1,098
Jul 17, 2026	89.19	93.90	88.65	91.85	91.85	-0.44%	4,563
Jul 16, 2026	94.60	94.81	91.51	92.26	92.26	2.17%	81,196
Jul 15, 2026	86.24	90.30	86.23	90.30	90.30	5.00%	1,186
Jul 14, 2026	88.26	89.19	86.00	86.00	86.00	-2.56%	516
Jul 13, 2026	91.18	91.18	87.66	88.26	88.26	-3.20%	2,295
Jul 10, 2026	91.01	91.18	89.00	91.18	91.18	1.31%	303
Jul 9, 2026	90.61	92.52	90.00	90.00	90.00	-0.44%	958
Jul 8, 2026	97.39	97.39	90.00	90.40	90.40	-3.45%	3,007
Jul 7, 2026	92.89	94.15	91.54	93.63	93.63	4.06%	3,686
Jul 6, 2026	95.17	96.49	89.49	89.98	89.98	-4.47%	7,967
Jul 3, 2026	95.70	95.70	90.39	94.19	94.19	2.85%	9,518
Jul 2, 2026	100.48	100.48	90.92	91.58	91.58	-4.31%	69,660
Jul 1, 2026	95.70	95.70	95.70	95.70	95.70	4.99%	42,826
Jun 29, 2026	91.15	91.15	91.15	91.15	91.15	-4.99%	3,000
Jun 19, 2026	103.15	103.15	95.60	95.94	95.94	-2.35%	13,351
Jun 18, 2026	98.25	98.25	98.25	98.25	98.25	4.99%	3,368
Jun 17, 2026	93.58	93.58	93.58	93.58	93.58	4.99%	190
Jun 16, 2026	89.13	89.13	89.13	89.13	89.13	4.99%	2,220
Jun 15, 2026	84.89	84.89	84.89	84.89	84.89	5.00%	325
Jun 12, 2026	80.80	80.85	79.00	80.85	80.85	5.00%	22,383
Jun 11, 2026	79.80	82.00	76.85	77.00	77.00	-4.62%	24,784
Jun 10, 2026	77.00	82.88	77.00	80.73	80.73	1.80%	21,907
Jun 9, 2026	80.20	80.20	78.80	79.30	79.30	3.81%	437,164
Jun 8, 2026	76.39	76.39	76.39	76.39	76.39	4.99%	6,650