SLC Agrícola S.A. (SLCJY)
OTCMKTS
· Delayed Price · Currency is USD
3.490
+0.080 (2.35%)
May 12, 2025, 3:26 PM EDT
SLC Agrícola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.33 | 3.50 | 3.16 | 3.49 | 3.49 | 2.35% | 19,551 |
| May 9, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.32 | -2.99% | 577 |
| May 8, 2025 | 3.50 | 3.65 | 3.50 | 3.52 | 3.42 | 3.69% | 5,774 |
| May 7, 2025 | 3.44 | 3.44 | 3.39 | 3.39 | 3.30 | -3.56% | 3,924 |
| May 6, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.42 | 3.99% | 619 |
| May 5, 2025 | 3.49 | 3.51 | 3.38 | 3.38 | 3.29 | -3.43% | 6,339 |
| May 2, 2025 | 3.43 | 3.60 | 3.43 | 3.50 | 3.41 | - | 2,273 |
| May 1, 2025 | 3.51 | 3.51 | 3.48 | 3.50 | 3.41 | 0.57% | 6,482 |
| Apr 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.39 | 0.87% | 676 |
| Apr 29, 2025 | 3.73 | 3.73 | 3.45 | 3.45 | 3.36 | -7.51% | 14,566 |
| Apr 28, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | 2.90% | 520 |
| Apr 25, 2025 | 3.60 | 3.63 | 3.60 | 3.63 | 3.53 | 3.42% | 1,688 |
| Apr 24, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.41 | -2.09% | 327 |
| Apr 23, 2025 | 3.66 | 3.73 | 3.51 | 3.58 | 3.48 | 0.56% | 3,870 |
| Apr 22, 2025 | 3.45 | 3.66 | 3.45 | 3.56 | 3.46 | 6.27% | 3,120 |
| Apr 21, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.26 | - | 187 |
| Apr 17, 2025 | 3.49 | 3.49 | 3.35 | 3.35 | 3.26 | -3.62% | 6,542 |
| Apr 16, 2025 | 3.45 | 4.40 | 3.45 | 3.48 | 3.38 | 0.46% | 58,198 |
| Apr 15, 2025 | 3.50 | 3.50 | 3.33 | 3.46 | 3.37 | -3.08% | 8,726 |
| Apr 14, 2025 | 3.48 | 3.57 | 3.47 | 3.57 | 3.47 | 3.48% | 9,467 |
| Apr 11, 2025 | 3.42 | 3.53 | 3.41 | 3.45 | 3.36 | 7.81% | 6,779 |
| Apr 10, 2025 | 3.49 | 3.49 | 3.20 | 3.20 | 3.11 | -8.31% | 10,023 |
| Apr 9, 2025 | 3.30 | 3.49 | 3.06 | 3.49 | 3.40 | 2.65% | 26,757 |
| Apr 8, 2025 | 3.35 | 3.60 | 3.23 | 3.40 | 3.31 | 4.45% | 61,774 |
| Apr 7, 2025 | 3.30 | 3.30 | 3.22 | 3.26 | 3.17 | 1.24% | 4,837 |
| Apr 4, 2025 | 3.25 | 3.35 | 3.22 | 3.22 | 3.13 | -2.58% | 11,225 |
| Apr 3, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.21 | - | 2,940 |
| Apr 2, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.21 | 1.54% | 1,477 |
| Apr 1, 2025 | 3.25 | 3.25 | 3.21 | 3.25 | 3.16 | 1.25% | 1,296 |
| Mar 31, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.12 | 3.22% | 1,000 |
| Mar 28, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.03 | - | - |
| Mar 27, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.03 | - | 22 |
| Mar 26, 2025 | 3.26 | 3.27 | 3.11 | 3.11 | 3.03 | -4.31% | 7,435 |
| Mar 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.16 | - | - |
| Mar 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.16 | -1.63% | 5,628 |
| Mar 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.22 | -1.37% | 531 |
| Mar 20, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.26 | - | 5,000 |
| Mar 19, 2025 | 3.33 | 3.36 | 3.33 | 3.35 | 3.26 | 4.52% | 557 |
| Mar 18, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.12 | - | - |
| Mar 17, 2025 | 3.26 | 3.32 | 3.20 | 3.21 | 3.12 | -1.63% | 4,509 |
| Mar 14, 2025 | 3.26 | 3.30 | 3.26 | 3.26 | 3.17 | 1.62% | 3,416 |
| Mar 13, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.12 | -2.26% | 1,000 |
| Mar 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | - | 30 |
| Mar 11, 2025 | 3.31 | 3.31 | 3.28 | 3.28 | 3.19 | -0.61% | 1,702 |
| Mar 10, 2025 | 3.27 | 3.32 | 3.22 | 3.30 | 3.21 | 1.20% | 105,999 |
| Mar 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | 0.34% | 1,530 |
| Mar 6, 2025 | 3.16 | 3.25 | 3.16 | 3.25 | 3.16 | 3.17% | 44,819 |
| Mar 5, 2025 | 3.17 | 3.17 | 3.03 | 3.15 | 3.07 | 2.94% | 17,726 |
| Mar 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.98 | -0.16% | 182 |
| Mar 3, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | -3.31% | 126 |