SLC Agrícola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.55	13.56	13.21	13.36	-	-0.15%	2,555,000
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
Jul 3, 2026	12.65	12.98	12.60	12.81	12.81	1.51%	1,828,000
Jul 2, 2026	12.71	12.89	12.60	12.62	12.62	-0.24%	2,896,700
Jul 1, 2026	12.79	13.01	12.58	12.65	12.65	-1.94%	6,682,400
Jun 30, 2026	12.96	12.99	12.66	12.90	12.90	-0.85%	3,900,600
Jun 29, 2026	13.15	13.15	12.73	13.01	13.01	-1.21%	4,535,300
Jun 26, 2026	13.42	13.57	13.16	13.17	13.17	-0.98%	4,881,300
Jun 25, 2026	13.45	13.57	13.30	13.30	13.30	-0.52%	2,868,300
Jun 24, 2026	13.45	13.59	13.32	13.37	13.37	-0.67%	3,073,300
Jun 23, 2026	13.40	13.61	13.31	13.46	13.46	0.30%	3,844,900
Jun 22, 2026	13.65	13.65	13.38	13.42	13.42	-1.32%	3,351,200
Jun 19, 2026	13.58	13.69	13.52	13.60	13.60	0.44%	1,712,800
Jun 18, 2026	13.77	13.80	13.54	13.54	13.54	-1.53%	3,617,900
Jun 17, 2026	14.12	14.12	13.75	13.75	13.75	-2.07%	2,542,300
Jun 16, 2026	14.22	14.25	14.00	14.04	14.04	-0.57%	2,370,700
Jun 15, 2026	14.34	14.54	14.12	14.12	14.12	-0.91%	4,150,300
Jun 12, 2026	14.62	14.76	14.24	14.25	14.25	-2.93%	3,406,200
Jun 11, 2026	14.87	14.87	14.38	14.68	14.68	-1.41%	5,163,300
Jun 10, 2026	14.50	14.96	14.50	14.89	14.89	2.27%	4,033,100
Jun 9, 2026	14.50	14.67	14.43	14.56	14.56	0.76%	2,940,400
Jun 8, 2026	14.83	14.89	14.45	14.45	14.45	-2.43%	2,893,500
Jun 5, 2026	15.00	15.06	14.66	14.81	14.81	-1.13%	3,606,700
Jun 3, 2026	15.20	15.32	14.97	14.98	14.98	-2.03%	6,066,200
Jun 2, 2026	15.29	15.44	15.23	15.29	15.29	0.53%	2,029,600
Jun 1, 2026	15.54	15.54	15.11	15.21	15.21	-1.87%	4,339,700
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