SLC Agrícola Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	17.02	17.36	16.93	17.32	17.32	2.36%	2,731,700
Oct 5, 2026	17.25	17.80	16.90	16.92	16.92	-1.63%	7,462,400
Oct 2, 2026	16.87	17.32	16.70	17.20	17.20	2.99%	2,371,700
Oct 1, 2026	16.82	16.96	16.57	16.70	16.70	-0.65%	2,274,600
Sep 30, 2026	16.86	17.10	16.70	16.81	16.81	0.36%	2,244,200
Sep 29, 2026	16.90	16.90	16.52	16.75	16.75	-0.65%	1,955,700
Sep 28, 2026	17.31	17.33	16.81	16.86	16.86	-2.49%	1,410,100
Sep 25, 2026	17.18	17.73	17.16	17.29	17.29	0.64%	1,733,100
Sep 24, 2026	17.57	17.67	17.18	17.18	17.18	-2.50%	1,407,400
Sep 23, 2026	17.90	17.96	17.62	17.62	17.62	-2.06%	1,790,500
Sep 22, 2026	17.49	18.00	17.40	17.99	17.99	2.45%	2,441,000
Sep 21, 2026	17.68	17.74	17.43	17.56	17.56	-0.68%	1,305,200
Sep 18, 2026	17.95	17.99	17.39	17.68	17.68	-1.56%	3,874,300
Sep 17, 2026	17.75	17.96	17.50	17.96	17.96	1.18%	1,718,900
Sep 16, 2026	17.90	18.09	17.56	17.75	17.75	-1.22%	2,180,900
Sep 15, 2026	17.31	18.20	17.27	17.97	17.97	3.57%	3,613,300
Sep 14, 2026	17.87	17.98	17.35	17.35	17.35	-3.29%	4,523,800
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