SLC Agrícola S.A. (SLCJY)
OTCMKTS
· Delayed Price · Currency is USD
3.400
-0.215 (-5.93%)
Jun 17, 2025, 3:58 PM EDT
SLC Agrícola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 3.62 | 3.78 | 3.53 | 3.78 | - | 4.67% | 608 |
| Jun 16, 2025 | 3.68 | 3.73 | 3.35 | 3.62 | 3.62 | 6.32% | 6,082 |
| Jun 13, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | - | 1,673 |
| Jun 12, 2025 | 3.40 | 3.43 | 3.40 | 3.40 | 3.40 | -2.86% | 8,507 |
| Jun 11, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 0.72% | 3,096 |
| Jun 10, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 96 |
| Jun 9, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.21% | 121 |
| Jun 6, 2025 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -0.87% | 1,716 |
| Jun 5, 2025 | 3.35 | 3.47 | 3.35 | 3.43 | 3.43 | 0.88% | 2,314 |
| Jun 4, 2025 | 3.45 | 3.45 | 3.37 | 3.40 | 3.40 | -0.18% | 3,585 |
| Jun 3, 2025 | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | 0.18% | 5,324 |
| Jun 2, 2025 | 3.35 | 3.43 | 3.35 | 3.40 | 3.40 | 1.49% | 682 |
| May 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.18% | 174 |
| May 29, 2025 | 3.55 | 3.85 | 3.39 | 3.39 | 3.39 | -0.29% | 35,458 |
| May 28, 2025 | 3.40 | 3.51 | 3.40 | 3.40 | 3.40 | -3.68% | 7,995 |
| May 27, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.06% | 389 |
| May 23, 2025 | 3.37 | 3.53 | 3.37 | 3.53 | 3.53 | 4.69% | 610 |
| May 22, 2025 | 3.45 | 3.45 | 3.33 | 3.37 | 3.37 | -0.30% | 33,220 |
| May 21, 2025 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | -1.17% | 1,763 |
| May 20, 2025 | 3.40 | 3.42 | 3.39 | 3.42 | 3.42 | -1.44% | 15,325 |
| May 19, 2025 | 3.44 | 3.53 | 3.44 | 3.47 | 3.47 | 1.73% | 38,958 |
| May 16, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.55% | 517 |
| May 15, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.15% | 148 |
| May 14, 2025 | 3.46 | 3.46 | 3.39 | 3.43 | 3.43 | -2.14% | 5,508 |
| May 13, 2025 | 3.49 | 3.50 | 3.30 | 3.50 | 3.50 | 0.29% | 1,262 |
| 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 |