Sucrivoire SA (BRVM:SCRC)
Ivory Coast · Delayed Price · Currency is XOF 1,305.00
-5.00 (-0.38%)
At close: Sep 24, 2025
Sucrivoire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | - | 3,491 |
| Sep 24, 2025 | 1,310.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.38% | 5,653 |
| Sep 23, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | 8,259 |
| Sep 22, 2025 | 1,345.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.60% | 2,780 |
| Sep 19, 2025 | 1,370.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.82% | 16,316 |
| Sep 18, 2025 | 1,325.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 3.40% | 6,311 |
| Sep 17, 2025 | 1,370.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | -3.28% | 8,276 |
| Sep 16, 2025 | 1,325.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 3.40% | 4,756 |
| Sep 15, 2025 | 1,245.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 6.43% | 4,956 |
| Sep 12, 2025 | 1,240.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.40% | 4,070 |
| Sep 11, 2025 | 1,210.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 2.48% | 3,313 |
| Sep 10, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 4,901 |
| Sep 9, 2025 | 1,195.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1.26% | 9,799 |
| Sep 8, 2025 | 1,200.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.42% | 6,160 |
| Sep 5, 2025 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.41% | 4,108 |
| Sep 3, 2025 | 1,215.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.82% | 1,870 |
| Sep 2, 2025 | 1,200.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1.25% | 7,460 |
| Sep 1, 2025 | 1,185.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1.27% | 15,565 |
| Aug 29, 2025 | 1,180.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.42% | 4,101 |
| Aug 28, 2025 | 1,220.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.28% | 20,573 |
| Aug 27, 2025 | 1,225.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.41% | 6,928 |
| Aug 26, 2025 | 1,220.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.41% | 7,355 |
| Aug 25, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 11,152 |
| Aug 22, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 7,817 |
| Aug 21, 2025 | 1,185.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 2.95% | 15,349 |
| Aug 20, 2025 | 1,105.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 7.24% | 4,467 |
| Aug 19, 2025 | 1,035.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 6.76% | 3,822 |
| Aug 18, 2025 | 1,015.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1.97% | 4,395 |
| Aug 14, 2025 | 1,000.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1.50% | 7,229 |
| Aug 13, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 9,011 |
| Aug 12, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 5,793 |
| Aug 11, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 14,697 |
| Aug 8, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 62,237 |
| Aug 6, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,220 |
| Aug 5, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 2,992 |
| Aug 4, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 8,354 |
| Aug 1, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 9,299 |
| Jul 31, 2025 | 1,040.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.85% | 7,895 |
| Jul 30, 2025 | 1,025.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1.46% | 10,135 |
| Jul 29, 2025 | 1,005.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1.99% | 1,972 |
| Jul 28, 2025 | 1,000.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.50% | 1,474 |
| Jul 25, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,291 |
| Jul 24, 2025 | 995.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | 8,598 |
| Jul 23, 2025 | 1,000.00 | 995.00 | 995.00 | 995.00 | 995.00 | -0.50% | 3,715 |
| Jul 22, 2025 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.48% | 1,611 |
| Jul 21, 2025 | 1,000.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1.50% | 905 |
| Jul 18, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 3,488 |
| Jul 17, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 3,545 |
| Jul 16, 2025 | 995.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | 8,022 |
| Jul 15, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | 1,975 |