SLC Agrícola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.54	15.54	15.12	15.15	-	-2.26%	1,608,800
May 29, 2026	15.50	15.80	15.40	15.50	15.50	-2.52%	4,660,300
May 28, 2026	15.90	15.98	15.66	15.90	15.90	0.06%	2,345,100
May 27, 2026	16.20	16.22	15.89	15.89	15.89	-1.49%	1,781,900
May 26, 2026	16.21	16.25	16.05	16.13	16.13	-0.55%	1,291,600
May 25, 2026	16.13	16.25	16.04	16.22	16.22	0.93%	1,230,100
May 22, 2026	16.40	16.41	15.87	16.07	16.07	-2.61%	2,490,700
May 21, 2026	16.47	16.60	16.33	16.50	16.50	-0.12%	1,565,700
May 20, 2026	16.87	16.87	16.35	16.52	16.52	-1.61%	3,036,500
May 19, 2026	17.30	17.30	16.79	16.79	16.79	-2.84%	1,448,300
May 18, 2026	17.23	17.37	16.87	17.28	17.28	0.52%	2,131,000
May 15, 2026	17.09	17.62	16.87	17.19	17.19	-0.87%	5,652,300
May 14, 2026	17.36	17.70	16.65	17.34	17.34	-1.59%	6,231,500
May 13, 2026	17.45	17.92	17.33	17.62	17.62	0.97%	5,286,000
May 12, 2026	17.32	17.70	17.27	17.45	17.45	0.35%	2,391,200
May 11, 2026	17.30	17.49	17.18	17.39	17.39	0.35%	1,842,400
May 8, 2026	17.52	17.52	17.27	17.33	17.33	-0.46%	1,494,100
May 7, 2026	17.55	17.59	17.24	17.41	17.41	-0.80%	1,733,300
May 6, 2026	17.46	17.57	17.20	17.55	17.55	1.04%	1,509,300
May 5, 2026	17.24	17.48	17.23	17.37	17.37	0.23%	1,575,300
May 4, 2026	17.02	17.48	16.95	17.33	17.33	1.94%	7,156,400
Apr 30, 2026	17.07	17.16	16.91	17.00	17.00	0.12%	8,971,100
Apr 29, 2026	16.85	17.01	16.73	16.98	16.98	0.77%	5,693,600
Apr 28, 2026	17.18	17.18	16.84	16.85	16.85	-2.26%	3,041,000
Apr 27, 2026	17.16	17.56	17.16	17.24	17.24	-0.75%	1,554,500
Apr 24, 2026	17.53	17.54	17.25	17.37	17.37	-0.91%	2,038,000
Apr 23, 2026	17.70	17.70	17.29	17.53	17.53	-0.85%	2,585,600
Apr 22, 2026	17.84	18.11	17.61	17.68	17.68	-0.95%	2,441,100
Apr 20, 2026	17.84	18.00	17.77	17.85	17.85	0.62%	3,402,200
Apr 17, 2026	18.27	18.27	17.65	17.74	17.74	-1.99%	4,090,900
Apr 16, 2026	18.35	18.54	18.00	18.10	18.10	-1.36%	3,875,000
Apr 15, 2026	19.30	19.38	18.21	18.35	18.35	-5.02%	4,573,100
Apr 14, 2026	19.19	19.48	19.07	19.32	19.32	1.15%	4,032,200
Apr 13, 2026	18.93	19.14	18.75	19.10	19.10	1.54%	2,538,800
Apr 10, 2026	18.69	18.98	18.62	18.81	18.81	1.07%	2,076,200
Apr 9, 2026	18.21	18.69	18.12	18.61	18.61	2.20%	2,118,800
Apr 8, 2026	17.85	18.52	17.49	18.21	18.21	2.82%	5,520,900
Apr 7, 2026	18.41	18.42	17.31	17.71	17.71	-3.65%	5,493,500
Apr 6, 2026	18.51	18.68	18.30	18.38	18.38	-0.49%	2,108,400
Apr 2, 2026	18.12	18.69	18.03	18.47	18.47	1.65%	3,674,600
Apr 1, 2026	18.67	18.68	17.81	18.17	18.17	-2.89%	5,982,300
Mar 31, 2026	18.70	18.89	18.45	18.71	18.71	0.70%	2,793,500
Mar 30, 2026	18.66	18.84	18.53	18.58	18.58	-0.32%	1,780,000
Mar 27, 2026	18.39	18.89	18.22	18.64	18.64	1.47%	3,367,800
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