SLC Agrícola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.39	18.76	18.22	18.62	-	1.36%	2,147,800
Mar 26, 2026	18.40	18.68	18.32	18.37	18.37	-0.81%	2,253,900
Mar 25, 2026	18.49	18.55	18.25	18.52	18.52	0.22%	1,824,300
Mar 24, 2026	18.25	18.48	18.12	18.48	18.48	1.26%	2,006,000
Mar 23, 2026	18.25	18.29	17.71	18.25	18.25	0.22%	3,177,200
Mar 20, 2026	18.21	18.48	17.84	18.21	18.21	-	5,851,100
Mar 19, 2026	17.91	18.28	17.76	18.21	18.21	1.11%	2,827,700
Mar 18, 2026	18.24	18.30	17.97	18.01	18.01	-1.69%	2,248,500
Mar 17, 2026	18.04	18.36	17.80	18.32	18.32	1.27%	2,709,300
Mar 16, 2026	18.13	18.53	18.09	18.09	18.09	0.50%	2,802,400
Mar 13, 2026	17.56	18.26	17.51	18.00	18.00	2.51%	5,421,400
Mar 12, 2026	16.61	17.61	16.61	17.56	17.56	4.34%	7,275,700
Mar 11, 2026	16.95	17.08	16.62	16.83	16.83	-0.77%	2,633,700
Mar 10, 2026	16.84	17.11	16.61	16.96	16.96	1.25%	2,305,600
Mar 9, 2026	16.39	16.99	16.29	16.75	16.75	2.20%	5,537,400
Mar 6, 2026	16.21	16.58	16.16	16.39	16.39	1.11%	2,551,600
Mar 5, 2026	16.23	16.35	16.05	16.21	16.21	-0.61%	2,540,300
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