SLC Agrícola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	17.87	17.98	17.35	17.35	-	-3.29%	4,523,900
Sep 11, 2026	18.38	18.42	17.94	17.94	17.94	-2.66%	3,698,400
Sep 10, 2026	18.03	18.70	17.81	18.43	18.43	3.08%	6,984,500
Sep 9, 2026	17.06	18.33	16.98	17.88	17.88	6.11%	8,919,000
Sep 8, 2026	16.49	16.91	16.48	16.85	16.85	2.68%	2,797,000
Sep 4, 2026	16.40	16.82	16.31	16.41	16.41	-0.49%	8,673,100
Sep 3, 2026	16.41	16.58	16.21	16.49	16.49	0.67%	2,692,000
Sep 2, 2026	16.37	16.42	16.05	16.38	16.38	0.43%	3,618,300
Sep 1, 2026	16.11	16.46	16.04	16.31	16.31	1.49%	3,178,800
Aug 31, 2026	15.90	16.26	15.60	16.07	16.07	1.90%	4,816,800
Aug 28, 2026	16.01	16.03	15.58	15.77	15.77	-1.50%	2,353,100
Aug 27, 2026	16.29	16.29	15.89	16.01	16.01	-1.72%	3,232,300
Aug 26, 2026	15.99	16.32	15.84	16.29	16.29	2.39%	2,301,500
Aug 25, 2026	15.72	15.93	15.52	15.91	15.91	1.08%	1,978,900
Aug 24, 2026	15.81	15.98	15.58	15.74	15.74	-0.94%	2,716,200
Aug 21, 2026	15.20	15.89	15.17	15.89	15.89	4.88%	5,478,700
Aug 20, 2026	14.61	15.20	14.37	15.15	15.15	5.72%	7,529,000
Aug 19, 2026	13.86	14.36	13.85	14.33	14.33	4.29%	3,553,800
Aug 18, 2026	13.75	14.11	13.74	13.74	13.74	-	2,264,700
Aug 17, 2026	13.37	13.78	13.33	13.74	13.74	2.84%	2,052,100
Aug 14, 2026	13.25	13.58	13.11	13.36	13.36	0.23%	3,742,600
Aug 13, 2026	13.60	13.86	13.00	13.33	13.33	0.76%	5,378,200
Aug 12, 2026	13.33	13.42	13.20	13.23	13.23	-0.53%	2,177,000
Aug 11, 2026	13.29	13.46	13.23	13.30	13.30	-0.52%	2,165,400
Aug 10, 2026	13.22	13.42	13.16	13.37	13.37	1.13%	2,037,700
Aug 7, 2026	13.29	13.36	13.17	13.22	13.22	0.08%	1,046,100
Aug 6, 2026	13.51	13.58	13.21	13.21	13.21	-2.22%	1,530,300
Aug 5, 2026	13.65	13.77	13.51	13.51	13.51	-0.44%	1,364,700
Aug 4, 2026	13.56	13.78	13.41	13.57	13.57	1.65%	2,529,600
Aug 3, 2026	13.55	13.56	13.21	13.35	13.35	-0.22%	2,842,500
Jul 31, 2026	13.36	13.54	13.31	13.38	13.38	0.90%	1,479,800
Jul 30, 2026	13.10	13.36	13.04	13.26	13.26	1.30%	2,023,400
Jul 29, 2026	13.16	13.30	13.06	13.09	13.09	-0.53%	1,817,600
Jul 28, 2026	13.57	13.65	13.15	13.16	13.16	-1.64%	2,740,700
Jul 27, 2026	13.72	13.73	13.33	13.38	13.38	-1.91%	2,463,400
Jul 24, 2026	13.70	13.80	13.63	13.64	13.64	-0.94%	1,432,400
Jul 23, 2026	13.91	14.06	13.69	13.77	13.77	-1.36%	2,338,300
Jul 22, 2026	13.79	14.01	13.71	13.96	13.96	1.53%	4,319,100
Jul 21, 2026	13.64	13.76	13.54	13.75	13.75	1.33%	1,787,800
Jul 20, 2026	13.54	13.68	13.48	13.57	13.57	0.30%	1,127,700
Jul 17, 2026	13.65	13.68	13.45	13.53	13.53	-0.59%	1,606,600
Jul 16, 2026	13.53	13.71	13.44	13.61	13.61	0.81%	1,731,700
Jul 15, 2026	13.83	13.88	13.41	13.50	13.50	-2.24%	3,271,800
Jul 14, 2026	13.93	14.07	13.65	13.81	13.81	-0.43%	2,063,600
Jul 13, 2026	14.00	14.25	13.85	13.87	13.87	-1.07%	3,437,500
Jul 10, 2026	13.99	14.10	13.80	14.02	14.02	1.67%	3,740,000
Jul 9, 2026	13.40	13.88	13.34	13.79	13.79	4.39%	5,055,900
Jul 8, 2026	13.17	13.32	13.05	13.21	13.21	0.38%	5,338,200
Jul 7, 2026	12.87	13.43	12.81	13.16	13.16	2.81%	4,997,100
Jul 6, 2026	12.72	12.83	12.61	12.80	12.80	-0.08%	2,605,600