SLC Agrícola S.A. (SLCJY)
OTCMKTS · Delayed Price · Currency is USD
3.530
+0.050 (1.44%)
At close: Mar 27, 2026
SLCJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.45 | 3.54 | 3.45 | 3.53 | 3.53 | 1.44% | 11,902 |
| Mar 26, 2026 | 3.51 | 3.52 | 3.48 | 3.48 | 3.48 | -0.43% | 13,999 |
| Mar 25, 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | 1.30% | 10,642 |
| Mar 24, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | 1.17% | 2,375 |
| Mar 23, 2026 | 3.30 | 3.41 | 3.30 | 3.41 | 3.41 | 0.29% | 17,420 |
| Mar 20, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -1.16% | 2,360 |
| Mar 19, 2026 | 3.42 | 3.45 | 3.39 | 3.44 | 3.44 | -0.43% | 30,525 |
| Mar 18, 2026 | 3.45 | 3.52 | 3.44 | 3.46 | 3.46 | -1.62% | 11,486 |
| Mar 17, 2026 | 3.50 | 3.55 | 3.48 | 3.51 | 3.51 | 0.43% | 11,453 |
| Mar 16, 2026 | 3.44 | 3.50 | 3.43 | 3.50 | 3.50 | 3.16% | 4,031 |
| Mar 13, 2026 | 3.30 | 3.40 | 3.30 | 3.39 | 3.39 | 3.04% | 78,646 |
| Mar 12, 2026 | 3.27 | 3.29 | 3.21 | 3.29 | 3.29 | 2.49% | 13,246 |
| Mar 11, 2026 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -2.34% | 2,420 |
| Mar 10, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 1.76% | 1,599 |
| Mar 9, 2026 | 3.19 | 3.25 | 3.19 | 3.23 | 3.23 | 1.57% | 74,889 |
| Mar 6, 2026 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 0.95% | 8,157 |
| Mar 5, 2026 | 3.20 | 3.20 | 3.11 | 3.15 | 3.15 | -1.96% | 9,743 |
| Mar 4, 2026 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 3.01% | 18,637 |
| Mar 3, 2026 | 3.09 | 3.15 | 3.09 | 3.12 | 3.12 | -4.33% | 2,961 |
| Mar 2, 2026 | 3.24 | 3.27 | 3.24 | 3.26 | 3.26 | -0.31% | 10,466 |
| Feb 27, 2026 | 3.25 | 3.29 | 3.25 | 3.27 | 3.27 | 1.08% | 16,653 |
| Feb 26, 2026 | 3.25 | 3.25 | 3.22 | 3.24 | 3.24 | -0.64% | 5,185 |
| Feb 25, 2026 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | 2.39% | 8,387 |
| Feb 24, 2026 | 3.16 | 3.20 | 3.15 | 3.18 | 3.18 | 0.86% | 47,054 |
| Feb 23, 2026 | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | 1.38% | 5,362 |
| Feb 20, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -3.72% | 7,008 |
| Feb 19, 2026 | 3.09 | 3.30 | 3.04 | 3.23 | 3.23 | 2.54% | 15,041 |
| Feb 18, 2026 | 3.19 | 3.19 | 3.09 | 3.15 | 3.15 | -1.99% | 7,921 |
| Feb 17, 2026 | 3.35 | 3.35 | 3.21 | 3.21 | 3.21 | 6.60% | 582 |
| Feb 13, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | -0.17% | 4,774 |
| Feb 12, 2026 | 3.08 | 3.08 | 3.01 | 3.02 | 3.02 | -1.15% | 4,026 |
| Feb 11, 2026 | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | -0.16% | 6,794 |
| Feb 10, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.49% | 489 |
| Feb 9, 2026 | 3.05 | 3.10 | 3.03 | 3.08 | 3.08 | 1.82% | 1,010 |
| Feb 6, 2026 | 3.02 | 3.09 | 2.97 | 3.02 | 3.02 | 3.07% | 23,344 |
| Feb 5, 2026 | 3.01 | 3.13 | 2.93 | 2.93 | 2.93 | -2.33% | 4,277 |
| Feb 4, 2026 | 3.01 | 3.01 | 2.93 | 3.00 | 3.00 | -4.70% | 25,692 |
| Feb 3, 2026 | 3.12 | 3.17 | 3.12 | 3.15 | 3.15 | 2.54% | 6,708 |
| Feb 2, 2026 | 3.15 | 3.15 | 3.05 | 3.07 | 3.07 | -1.25% | 10,836 |
| Jan 30, 2026 | 3.12 | 3.14 | 3.07 | 3.11 | 3.11 | 0.84% | 13,368 |
| Jan 29, 2026 | 3.07 | 3.11 | 3.07 | 3.08 | 3.08 | -1.82% | 4,368 |
| Jan 28, 2026 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | - | 13,742 |
| Jan 27, 2026 | 3.00 | 3.18 | 3.00 | 3.14 | 3.14 | 5.02% | 64,085 |
| Jan 26, 2026 | 3.10 | 3.10 | 2.99 | 2.99 | 2.99 | - | 41,497 |
| Jan 23, 2026 | 3.10 | 3.17 | 2.89 | 2.99 | 2.99 | 2.40% | 34,515 |
| Jan 22, 2026 | 2.91 | 2.93 | 2.91 | 2.92 | 2.92 | 1.74% | 4,671 |
| Jan 21, 2026 | 2.84 | 2.88 | 2.84 | 2.87 | 2.87 | 1.66% | 40,039 |
| Jan 20, 2026 | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | - | 2,840 |
| Jan 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.98% | 8,009 |
| Jan 15, 2026 | 2.81 | 2.88 | 2.81 | 2.88 | 2.88 | 2.49% | 6,909 |