SLC Agrícola S.A. (SLCJY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 29 Apr 2024 | 3.7700 | 3.7700 | 3.5800 | 3.6300 | 3.6300 | 3,600 |
| 26 Apr 2024 | 3.3300 | 3.6000 | 3.3100 | 3.6000 | 3.6000 | 9,200 |
| 25 Apr 2024 | 3.6100 | 3.6600 | 3.5500 | 3.6600 | 3.6600 | 1,100 |
| 24 Apr 2024 | 3.6100 | 3.6200 | 3.5700 | 3.5800 | 3.5800 | 11,900 |
| 23 Apr 2024 | 3.6000 | 3.6200 | 3.5500 | 3.6100 | 3.6100 | 18,000 |
| 22 Apr 2024 | 3.5900 | 3.6300 | 3.5500 | 3.5500 | 3.5500 | 7,700 |
| 19 Apr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 600 |
| 18 Apr 2024 | 3.4500 | 3.6400 | 3.4500 | 3.6400 | 3.6400 | 2,800 |
| 17 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 700 |
| 16 Apr 2024 | 3.5100 | 3.5100 | 3.3400 | 3.3500 | 3.3500 | 29,600 |
| 15 Apr 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5500 | 3.5500 | 1,000 |
| 12 Apr 2024 | 3.6900 | 3.7000 | 3.5100 | 3.5100 | 3.5100 | 17,400 |
| 11 Apr 2024 | 3.6800 | 3.9000 | 3.6300 | 3.8000 | 3.8000 | 15,500 |
| 10 Apr 2024 | 3.8900 | 3.9100 | 3.8400 | 3.8400 | 3.8400 | 4,200 |
| 09 Apr 2024 | 3.8700 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 11,100 |
| 08 Apr 2024 | 3.8900 | 3.8900 | 3.8300 | 3.8300 | 3.8300 | 12,300 |
| 05 Apr 2024 | 3.7500 | 3.8100 | 3.7300 | 3.7300 | 3.7300 | 153,800 |
| 04 Apr 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8100 | 3.8100 | 1,300 |
| 03 Apr 2024 | 3.8200 | 3.8300 | 3.7800 | 3.8300 | 3.8300 | 6,200 |
| 02 Apr 2024 | 3.8400 | 3.8700 | 3.8200 | 3.8300 | 3.8300 | 10,500 |
| 01 Apr 2024 | 3.8500 | 3.9400 | 3.8000 | 3.8200 | 3.8200 | 80,300 |
| 28 Mar 2024 | 3.8500 | 3.9100 | 3.8200 | 3.8200 | 3.8200 | 27,800 |
| 27 Mar 2024 | 3.9900 | 4.0300 | 3.8300 | 3.8300 | 3.8300 | 107,000 |
| 26 Mar 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8500 | 3.8500 | 23,900 |
| 25 Mar 2024 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | 3.9000 | 8,000 |
| 22 Mar 2024 | 3.8500 | 3.9400 | 3.8400 | 3.8400 | 3.8400 | 1,300 |
| 21 Mar 2024 | 3.9600 | 4.0000 | 3.9000 | 3.9200 | 3.9200 | 5,900 |
| 20 Mar 2024 | 3.7800 | 3.8000 | 3.7600 | 3.8000 | 3.8000 | 22,000 |
| 19 Mar 2024 | 3.7700 | 3.7900 | 3.7100 | 3.7100 | 3.7100 | 4,100 |
| 18 Mar 2024 | 3.7700 | 3.7700 | 3.6900 | 3.6900 | 3.6900 | 700 |
| 15 Mar 2024 | 3.7900 | 3.7900 | 3.6700 | 3.6700 | 3.6700 | 1,100 |
| 14 Mar 2024 | 3.7500 | 3.7700 | 3.6600 | 3.6600 | 3.6600 | 1,100 |
| 13 Mar 2024 | 3.7300 | 3.7300 | 3.6600 | 3.6600 | 3.6600 | 22,000 |
| 12 Mar 2024 | 3.9100 | 3.9100 | 3.6900 | 3.7200 | 3.7200 | 213,500 |
| 11 Mar 2024 | 3.8300 | 3.8800 | 3.8200 | 3.8200 | 3.8200 | 3,600 |
| 08 Mar 2024 | 3.8000 | 3.8300 | 3.7700 | 3.8300 | 3.8300 | 13,000 |
| 07 Mar 2024 | 3.8000 | 3.8300 | 3.8000 | 3.8200 | 3.8200 | 79,500 |
| 06 Mar 2024 | 3.8500 | 4.0400 | 3.8500 | 4.0400 | 4.0400 | 6,700 |
| 05 Mar 2024 | 3.9500 | 3.9500 | 3.8600 | 3.8700 | 3.8700 | 900 |
| 04 Mar 2024 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | 3.8800 | 2,800 |
| 01 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 29 Feb 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9400 | 3.9400 | 1,200 |
| 28 Feb 2024 | 3.9900 | 3.9900 | 3.9400 | 3.9400 | 3.9400 | 6,200 |
| 27 Feb 2024 | 3.8500 | 3.9200 | 3.8500 | 3.9200 | 3.9200 | 46,600 |
| 26 Feb 2024 | 4.0000 | 4.0000 | 3.8000 | 3.8300 | 3.8300 | 21,800 |
| 23 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 22 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 1,400 |
| 21 Feb 2024 | 4.0400 | 4.0400 | 3.9900 | 4.0000 | 4.0000 | 2,600 |
| 20 Feb 2024 | 3.9500 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 1,400 |
| 16 Feb 2024 | 3.9800 | 3.9800 | 3.8700 | 3.8700 | 3.8700 | 7,700 |
| 15 Feb 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 14 Feb 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 700 |
| 13 Feb 2024 | 3.8200 | 4.0300 | 3.7600 | 3.7600 | 3.7600 | 7,800 |
| 12 Feb 2024 | 3.9600 | 4.0500 | 3.8200 | 4.0500 | 4.0500 | 1,200 |
| 09 Feb 2024 | 4.2100 | 4.2100 | 3.8000 | 4.2000 | 4.2000 | 3,600 |
| 08 Feb 2024 | 3.8000 | 3.9300 | 3.8000 | 3.9300 | 3.9300 | 5,400 |
| 07 Feb 2024 | 3.8900 | 4.0000 | 3.8800 | 3.8800 | 3.8800 | 3,600 |
| 06 Feb 2024 | 3.8600 | 3.9500 | 3.8600 | 3.9400 | 3.9400 | 6,900 |
| 05 Feb 2024 | 3.9200 | 3.9600 | 3.8800 | 3.9600 | 3.9600 | 15,500 |
| 02 Feb 2024 | 4.0100 | 4.0200 | 4.0100 | 4.0200 | 4.0200 | 1,100 |
| 01 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 5,200 |
| 31 Jan 2024 | 4.1600 | 4.1600 | 4.0000 | 4.0000 | 4.0000 | 2,000 |
| 30 Jan 2024 | 4.1200 | 4.1200 | 3.9000 | 3.9000 | 3.9000 | 1,000 |
| 29 Jan 2024 | 3.8200 | 4.0100 | 3.8000 | 3.9300 | 3.9300 | 30,800 |
| 26 Jan 2024 | 4.0900 | 4.0900 | 3.9500 | 3.9500 | 3.9500 | 3,800 |
| 25 Jan 2024 | 4.0500 | 4.0500 | 3.8600 | 3.8600 | 3.8600 | 6,100 |
| 24 Jan 2024 | 3.9500 | 3.9900 | 3.8000 | 3.9900 | 3.9900 | 4,100 |
| 23 Jan 2024 | 3.8600 | 3.8600 | 3.7600 | 3.7600 | 3.7600 | 2,400 |
| 22 Jan 2024 | 3.9500 | 4.0200 | 3.7500 | 3.7500 | 3.7500 | 17,000 |
| 19 Jan 2024 | 3.8800 | 4.0200 | 3.7600 | 3.9200 | 3.9200 | 31,600 |
| 18 Jan 2024 | 3.5800 | 3.8500 | 3.5800 | 3.7800 | 3.7800 | 24,300 |
| 17 Jan 2024 | 3.6400 | 3.7600 | 3.6400 | 3.7400 | 3.7400 | 98,900 |
| 16 Jan 2024 | 3.5300 | 3.5700 | 3.5100 | 3.5300 | 3.5300 | 56,900 |
| 12 Jan 2024 | 3.6400 | 3.6500 | 3.5000 | 3.5100 | 3.5100 | 91,400 |
| 11 Jan 2024 | 3.5700 | 3.5700 | 3.5100 | 3.5300 | 3.5300 | 51,100 |
| 10 Jan 2024 | 3.8000 | 3.8000 | 3.5300 | 3.5500 | 3.5500 | 31,900 |
| 09 Jan 2024 | 3.8400 | 3.8400 | 3.6200 | 3.6200 | 3.6200 | 69,900 |
| 08 Jan 2024 | 3.7200 | 3.7900 | 3.6600 | 3.6600 | 3.6600 | 34,000 |
| 05 Jan 2024 | 3.7300 | 3.7500 | 3.7300 | 3.7500 | 3.7500 | 22,300 |
| 04 Jan 2024 | 3.7900 | 3.7900 | 3.6600 | 3.7000 | 3.7000 | 147,900 |
| 03 Jan 2024 | 3.8000 | 4.0500 | 3.8000 | 4.0300 | 4.0300 | 44,700 |
| 02 Jan 2024 | 4.0000 | 4.0000 | 3.8000 | 3.8900 | 3.8900 | 16,000 |
| 29 Dec 2023 | 4.0500 | 4.0500 | 3.9800 | 3.9800 | 3.9800 | 2,900 |
| 29 Dec 2023 | 0.011 Dividend | |||||
| 28 Dec 2023 | 3.8100 | 4.0500 | 3.8100 | 4.0500 | 4.0390 | 6,700 |
| 27 Dec 2023 | 4.2100 | 4.7000 | 3.9500 | 3.9500 | 3.9393 | 55,900 |
| 27 Dec 2023 | 2:1 Stock split | |||||
| 26 Dec 2023 | 4.2000 | 4.5000 | 4.1500 | 4.3100 | 4.2983 | 11,800 |
| 22 Dec 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1786 | 3,600 |
| 21 Dec 2023 | 4.3150 | 4.3150 | 3.9500 | 3.9500 | 3.9393 | 2,400 |
| 20 Dec 2023 | 4.8900 | 4.8900 | 3.9500 | 3.9500 | 3.9393 | 21,600 |
| 19 Dec 2023 | 4.3250 | 5.1050 | 4.3250 | 4.7050 | 4.6922 | 15,200 |
| 18 Dec 2023 | 4.2150 | 4.3250 | 4.1000 | 4.1000 | 4.0889 | 12,800 |
| 15 Dec 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0839 | 1,400 |
| 14 Dec 2023 | 4.3350 | 4.3350 | 4.2350 | 4.2350 | 4.2235 | 5,200 |
| 13 Dec 2023 | 3.9250 | 3.9250 | 3.9150 | 3.9250 | 3.9143 | 2,000 |
| 12 Dec 2023 | 3.9400 | 3.9400 | 3.8550 | 3.8550 | 3.8445 | 2,200 |
| 11 Dec 2023 | 3.9750 | 3.9850 | 3.9750 | 3.9850 | 3.9742 | 14,400 |
| 08 Dec 2023 | 3.9100 | 3.9100 | 3.8950 | 3.8950 | 3.8844 | 2,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.