Sucrivoire SA (BRVM:SCRC)
Ivory Coast · Delayed Price · Currency is XOF 1,205.00
-10.00 (-0.82%)
At close: Sep 3, 2025
Sucrivoire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | 3,355 |
| Jul 11, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | 2,412 |
| Jul 10, 2025 | 985.00 | 995.00 | 995.00 | 995.00 | 995.00 | 1.02% | 2,197 |
| Jul 9, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | 2,869 |
| Jul 8, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | 3,300 |
| Jul 7, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | 1,442 |
| Jul 4, 2025 | 980.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0.51% | 2,227 |
| Jul 3, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 5,272 |
| Jul 2, 2025 | 950.00 | 980.00 | 980.00 | 980.00 | 980.00 | 3.16% | 7,169 |
| Jul 1, 2025 | 960.00 | 950.00 | 950.00 | 950.00 | 950.00 | -1.04% | 3,276 |
| Jun 30, 2025 | 975.00 | 960.00 | 960.00 | 960.00 | 960.00 | -1.54% | 8,725 |
| Jun 27, 2025 | 985.00 | 975.00 | 975.00 | 975.00 | 975.00 | -1.02% | 3,813 |
| Jun 26, 2025 | 980.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0.51% | 4,244 |
| Jun 25, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 5,882 |
| Jun 24, 2025 | 1,000.00 | 980.00 | 980.00 | 980.00 | 980.00 | -2.00% | 2,603 |