Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Slc Agricola S.A. ADR (OP: SLCJY )

3.350 -0.180 (-5.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 3.450 3.482 3.300 3.350 21,177 -0.18(-5.10%)
May 30, 2024 3.625 3.625 3.410 3.530 3,185 +0.07(+2.02%)
May 29, 2024 3.775 3.775 3.460 3.460 4,387 -0.31(-8.22%)
May 28, 2024 3.880 3.880 3.645 3.770 12,700 +0.17(+4.72%)
May 24, 2024 3.600 3.600 3.600 3.600 226 +0.04(+0.98%)
May 23, 2024 3.580 3.580 3.520 3.565 7,873 +0.04(+1.28%)
May 22, 2024 3.560 3.560 3.520 3.520 3,766 -0.01(-0.28%)
May 21, 2024 3.738 3.738 3.520 3.530 2,551 -0.04(-1.18%)
May 20, 2024 3.510 3.572 3.510 3.572 39,568 -0.00(-0.03%)
May 17, 2024 3.741 3.741 3.573 3.573 766 -0.04(-1.16%)
May 16, 2024 3.615 3.615 3.615 3.615 568 +0.12(+3.29%)
May 15, 2024 3.775 3.775 3.500 3.500 4,464 +0.00(+0.00%)
May 14, 2024 3.598 3.645 3.500 3.500 6,639 +0.01(+0.29%)
May 13, 2024 3.500 3.585 3.470 3.490 1,379 +0.07(+2.05%)
May 10, 2024 3.560 3.560 3.420 3.420 7,864 -0.12(-3.39%)
May 09, 2024 3.540 3.540 3.540 3.540 510 -0.14(-3.80%)
May 08, 2024 3.690 3.690 3.680 3.680 2,895 -0.06(-1.60%)
May 07, 2024 3.800 3.800 3.660 3.740 2,652 +0.04(+1.08%)
May 06, 2024 3.420 3.700 3.420 3.700 4,582 +0.04(+1.09%)
May 03, 2024 3.630 3.810 3.630 3.660 9,271 +0.04(+1.10%)
May 02, 2024 3.620 3.620 3.620 3.620 428 +0.00(+0.00%)
May 01, 2024 3.485 3.620 3.345 3.620 2,409 -0.01(-0.21%)
Apr 29, 2024 3.627 5 +0.03(+0.76%)
Apr 26, 2024 3.330 3.600 3.310 3.600 9,193 -0.06(-1.64%)
Apr 25, 2024 3.611 3.660 3.550 3.660 1,090 +0.08(+2.23%)
Apr 24, 2024 3.605 3.618 3.570 3.580 11,942 -0.02(-0.69%)
Apr 23, 2024 3.600 3.615 3.550 3.605 18,008 +0.06(+1.55%)
Apr 22, 2024 3.590 3.625 3.550 3.550 7,650 -0.10(-2.61%)
Apr 19, 2024 3.653 3.653 3.645 3.645 560 +0.00(+0.14%)
Apr 18, 2024 3.450 3.640 3.450 3.640 2,809 +0.24(+7.06%)
Apr 17, 2024 3.400 3.400 3.400 3.400 663 +0.05(+1.49%)
Apr 16, 2024 3.510 3.510 3.340 3.350 29,625 -0.20(-5.63%)
Apr 15, 2024 3.510 3.550 3.510 3.550 1,002 +0.04(+1.14%)
Apr 12, 2024 3.690 3.700 3.510 3.510 17,392 -0.29(-7.63%)
Apr 11, 2024 3.680 3.900 3.630 3.800 15,519 -0.04(-1.04%)
Apr 10, 2024 3.890 3.910 3.840 3.840 4,170 -0.01(-0.26%)
Apr 09, 2024 3.870 3.870 3.830 3.850 11,095 +0.02(+0.53%)
Apr 08, 2024 3.890 3.890 3.830 3.830 12,252 +0.10(+2.67%)
Apr 05, 2024 3.750 3.810 3.730 3.730 153,829 -0.08(-2.10%)
Apr 04, 2024 3.835 3.835 3.810 3.810 1,321 -0.02(-0.60%)
Apr 03, 2024 3.820 3.833 3.780 3.833 6,170 +0.00(+0.08%)
Apr 02, 2024 3.840 3.870 3.820 3.830 10,460 +0.01(+0.26%)
Apr 01, 2024 3.850 3.940 3.800 3.820 80,267 +0.00(+0.00%)
Mar 28, 2024 3.850 3.910 3.820 3.820 27,771 -0.01(-0.26%)
Mar 27, 2024 3.990 4.032 3.830 3.830 106,960 -0.02(-0.52%)
Mar 26, 2024 3.900 3.900 3.840 3.850 23,893 -0.05(-1.28%)
Mar 25, 2024 3.910 3.910 3.900 3.900 8,033 +0.06(+1.56%)
Mar 22, 2024 3.850 3.938 3.840 3.840 1,341 -0.08(-2.04%)
Mar 21, 2024 3.960 4.000 3.900 3.920 5,946 +0.12(+3.29%)
Mar 20, 2024 3.780 3.795 3.760 3.795 21,967 +0.08(+2.29%)
Mar 19, 2024 3.770 3.790 3.710 3.710 4,067 +0.02(+0.54%)
Mar 18, 2024 3.770 3.770 3.690 3.690 651 +0.02(+0.54%)
Mar 15, 2024 3.790 3.790 3.670 3.670 1,073 +0.01(+0.27%)
Mar 14, 2024 3.750 3.770 3.660 3.660 1,091 -0.00(-0.00%)
Mar 13, 2024 3.730 3.730 3.660 3.660 21,952 -0.06(-1.61%)
Mar 12, 2024 3.905 3.910 3.690 3.720 216,545 -0.10(-2.62%)
Mar 11, 2024 3.830 3.875 3.820 3.820 3,597 -0.01(-0.17%)
Mar 08, 2024 3.805 3.826 3.766 3.826 12,961 +0.01(+0.17%)
Mar 07, 2024 3.800 3.830 3.800 3.820 79,464 -0.22(-5.45%)
Mar 06, 2024 3.850 4.040 3.850 4.040 6,729 +0.17(+4.41%)
Mar 05, 2024 3.945 3.945 3.860 3.869 867 -0.01(-0.27%)
Mar 04, 2024 3.897 3.897 3.880 3.880 2,800 -0.06(-1.54%)
Feb 29, 2024 3.941 0 +0.00(+0.02%)
Feb 28, 2024 3.960 3.985 3.940 3.940 6,249 +0.02(+0.51%)
Feb 27, 2024 3.850 3.920 3.850 3.920 46,606 +0.09(+2.35%)
Feb 26, 2024 4.000 4.000 3.800 3.830 21,777 -0.22(-5.55%)
Feb 22, 2024 4.055 67 +0.06(+1.48%)
Feb 21, 2024 4.040 4.040 3.990 3.996 2,618 -0.10(-2.54%)
Feb 20, 2024 4.100 4.100 3.900 4.100 1,368 +0.23(+5.94%)
Feb 16, 2024 3.980 3.980 3.870 3.870 7,740 +0.08(+2.08%)
Feb 14, 2024 3.791 5 +0.03(+0.83%)
Feb 13, 2024 3.820 4.030 3.760 3.760 7,827 -0.29(-7.16%)
Feb 12, 2024 3.955 4.050 3.820 4.050 1,187 -0.15(-3.57%)
Feb 09, 2024 4.210 4.210 3.800 4.200 3,615 +0.27(+6.98%)
Feb 08, 2024 3.800 3.926 3.800 3.926 5,414 +0.05(+1.19%)
Feb 07, 2024 3.890 3.995 3.880 3.880 3,642 -0.06(-1.52%)
Feb 06, 2024 3.860 3.950 3.860 3.940 6,856 -0.02(-0.51%)
Feb 05, 2024 3.880 3.960 3.877 3.960 15,539 -0.06(-1.49%)
Feb 02, 2024 4.010 4.020 4.010 4.020 1,097 +0.02(+0.50%)
Feb 01, 2024 4.000 4.000 4.000 4.000 5,200 +0.00(+0.00%)
Jan 31, 2024 4.155 4.155 4.000 4.000 1,990 +0.10(+2.56%)
Jan 30, 2024 4.120 4.120 3.900 3.900 1,000 -0.03(-0.76%)
Jan 29, 2024 3.820 4.015 3.800 3.930 30,808 -0.02(-0.51%)
Jan 26, 2024 4.020 4.090 3.950 3.950 3,833 +0.09(+2.33%)
Jan 25, 2024 4.050 4.050 3.860 3.860 6,077 -0.13(-3.26%)
Jan 24, 2024 3.952 3.990 3.800 3.990 4,110 +0.23(+6.12%)
Jan 23, 2024 3.860 3.860 3.760 3.760 2,411 +0.01(+0.27%)
Jan 22, 2024 3.950 4.020 3.750 3.750 16,955 -0.17(-4.34%)
Jan 19, 2024 3.880 4.020 3.760 3.920 31,553 +0.14(+3.70%)
Jan 18, 2024 3.580 3.850 3.580 3.780 24,320 +0.04(+1.20%)
Jan 17, 2024 3.640 3.757 3.640 3.735 98,936 +0.21(+5.81%)
Jan 16, 2024 3.510 3.570 3.510 3.530 56,889 +0.02(+0.57%)
Jan 12, 2024 3.652 3.652 3.500 3.510 91,437 -0.02(-0.68%)
Jan 11, 2024 3.567 3.567 3.506 3.534 51,130 -0.02(-0.45%)
Jan 10, 2024 3.670 3.800 3.530 3.550 31,867 -0.07(-1.93%)
Jan 09, 2024 3.840 3.840 3.620 3.620 69,906 -0.04(-1.09%)
Jan 08, 2024 3.720 3.785 3.660 3.660 34,029 -0.09(-2.40%)
Jan 05, 2024 3.730 3.750 3.730 3.750 22,260 +0.06(+1.49%)
Jan 04, 2024 3.790 3.790 3.660 3.695 147,866 -0.33(-8.20%)
Jan 03, 2024 3.800 4.050 3.800 4.025 44,680 +0.14(+3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.