SLC Agrícola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	16.33	16.45	16.16	16.31	16.31	0.49%	1,653,000
Mar 3, 2026	16.38	16.41	16.12	16.23	16.23	-2.46%	2,166,000
Mar 2, 2026	16.35	16.81	16.19	16.64	16.64	0.97%	2,412,200
Feb 27, 2026	16.56	16.64	16.40	16.48	16.48	-0.84%	2,311,200
Feb 26, 2026	16.61	16.94	16.45	16.62	16.62	0.54%	2,072,500
Feb 25, 2026	16.38	16.53	16.15	16.53	16.53	1.16%	1,783,000
Feb 24, 2026	16.17	16.34	15.98	16.34	16.34	1.55%	1,515,200
Feb 23, 2026	16.19	16.32	16.02	16.09	16.09	-1.11%	1,897,700
Feb 20, 2026	16.05	16.31	15.95	16.27	16.27	0.74%	1,802,600
Feb 19, 2026	15.84	16.20	15.78	16.15	16.15	1.96%	1,659,400
Feb 18, 2026	15.88	16.05	15.75	15.84	15.84	-0.31%	1,801,900
Feb 13, 2026	15.81	15.93	15.58	15.89	15.89	0.06%	2,249,900
Feb 12, 2026	16.07	16.22	15.88	15.88	15.88	-1.06%	2,818,300
Feb 11, 2026	15.87	16.18	15.85	16.05	16.05	1.65%	2,694,400
Feb 10, 2026	15.82	15.98	15.78	15.79	15.79	-0.19%	1,319,400
Feb 9, 2026	15.54	15.91	15.53	15.82	15.82	2.26%	2,104,700
Feb 6, 2026	15.60	15.68	15.47	15.47	15.47	-0.77%	1,589,700
Feb 5, 2026	15.74	15.84	15.59	15.59	15.59	-1.27%	1,845,100
Feb 4, 2026	16.14	16.14	15.64	15.79	15.79	-2.59%	2,356,700
Feb 3, 2026	15.98	16.41	15.98	16.21	16.21	1.69%	1,638,100
Feb 2, 2026	16.13	16.13	15.75	15.94	15.94	-0.69%	1,770,100
Jan 30, 2026	15.82	16.11	15.75	16.05	16.05	1.45%	2,553,200
Jan 29, 2026	16.10	16.14	15.50	15.82	15.82	-1.00%	4,889,600
Jan 28, 2026	16.25	16.35	15.81	15.98	15.98	-1.36%	3,102,200
Jan 27, 2026	16.13	16.30	16.01	16.20	16.20	1.12%	1,626,100
Jan 26, 2026	15.95	16.07	15.84	16.02	16.02	0.75%	1,809,800
Jan 23, 2026	15.64	16.10	15.48	15.90	15.90	2.19%	2,015,600
Jan 22, 2026	15.56	15.73	15.45	15.56	15.56	0.52%	2,485,800
Jan 21, 2026	15.21	15.55	15.16	15.48	15.48	2.18%	1,594,200
Jan 20, 2026	15.01	15.19	14.97	15.15	15.15	0.66%	1,059,300
Jan 19, 2026	15.27	15.28	15.04	15.05	15.05	-1.12%	997,500
Jan 16, 2026	15.44	15.50	15.08	15.22	15.22	-1.42%	1,802,900
Jan 15, 2026	15.23	15.59	15.15	15.44	15.44	1.38%	2,390,000
Jan 14, 2026	15.20	15.30	14.99	15.23	15.23	1.13%	2,812,400
Jan 13, 2026	15.05	15.09	14.90	15.06	15.06	0.07%	2,515,400
Jan 12, 2026	14.57	15.07	14.53	15.05	15.05	3.22%	5,291,800
Jan 9, 2026	14.52	14.66	14.45	14.58	14.58	0.90%	3,056,100
Jan 8, 2026	14.40	14.58	14.31	14.45	14.45	0.63%	2,143,600
Jan 7, 2026	14.66	14.74	14.31	14.36	14.36	-2.05%	2,198,900
Jan 6, 2026	14.64	14.74	14.48	14.66	14.66	0.14%	4,666,000
Jan 5, 2026	14.82	14.82	14.60	14.64	14.64	-1.01%	2,271,800
Jan 2, 2026	14.39	14.80	14.39	14.79	14.79	3.67%	4,993,800
Dec 30, 2025	14.44	14.47	14.21	14.27	14.27	-0.56%	2,525,400
Dec 29, 2025	14.36	14.45	14.30	14.35	14.35	-0.06%	1,566,562
Dec 26, 2025	14.20	14.36	14.04	14.36	14.36	0.94%	2,310,300
Dec 23, 2025	14.22	14.36	14.18	14.22	14.22	0.44%	1,786,950
Dec 22, 2025	14.28	14.33	14.16	14.16	14.16	-0.44%	3,323,812
Dec 19, 2025	14.28	14.36	14.20	14.22	14.22	-0.43%	2,208,712
Dec 18, 2025	14.22	14.41	14.20	14.28	14.28	0.44%	1,854,675
Dec 17, 2025	14.40	14.48	14.19	14.22	14.22	-1.48%	2,646,675