OTC Markets OTCPK - Delayed Quote
USD
SLC Agrícola S.A. (SLCJY)
3.2400
+0.0900
(+2.86%)
At close: September 4 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
3.2500
3.2500
3.2300
3.2400
3.2400
3,900
Sep 3, 2026
3.1500
3.2300
3.1500
3.1500
3.1500
91,800
Sep 2, 2026
3.1200
3.1200
3.1100
3.1100
3.1100
800
Sep 1, 2026
3.0600
3.1200
3.0600
3.0900
3.0900
302,900
Aug 31, 2026
3.0400
3.0600
3.0400
3.0400
3.0400
15,600
Aug 28, 2026
3.0200
3.0200
2.9800
2.9800
2.9800
5,200
Aug 27, 2026
3.0600
3.0600
3.0600
3.0600
3.0600
1,700
Aug 26, 2026
3.0700
3.0700
3.0600
3.0700
3.0700
2,400
Aug 25, 2026
3.0100
3.0100
3.0100
3.0100
3.0100
-
Aug 24, 2026
2.9700
3.0600
2.9700
3.0100
3.0100
105,500
Aug 21, 2026
2.9600
3.1100
2.9600
3.0300
3.0300
40,600
Aug 20, 2026
2.6900
2.6900
2.6900
2.6900
2.6900
-
Aug 19, 2026
2.8000
2.8000
2.6900
2.6900
2.6900
3,000
Aug 18, 2026
2.6400
2.6400
2.6400
2.6400
2.6400
3,500
Aug 17, 2026
2.5800
2.5800
2.5800
2.5800
2.5800
-
Aug 14, 2026
2.5600
2.5800
2.5300
2.5800
2.5800
4,200
Aug 13, 2026
2.5600
2.5600
2.5600
2.5600
2.5600
100
Aug 12, 2026
2.6600
2.7000
2.5000
2.5000
2.5000
6,000
Aug 11, 2026
2.6800
2.6800
2.5500
2.5500
2.5500
3,600
Aug 10, 2026
2.5900
2.6600
2.5900
2.6400
2.6400
63,900
Aug 7, 2026
2.5900
2.8400
2.5100
2.5100
2.5100
7,300
Aug 6, 2026
2.8000
2.8000
2.5900
2.5900
2.5900
300
Aug 5, 2026
2.7000
2.7000
2.7000
2.7000
2.7000
200
Aug 4, 2026
2.7000
2.7000
2.6800
2.6800
2.6800
3,600
Aug 3, 2026
2.6600
2.6900
2.6600
2.6900
2.6900
800
Jul 31, 2026
2.5900
2.6500
2.5900
2.6500
2.6500
1,200
Jul 30, 2026
2.6200
2.6500
2.5800
2.6500
2.6500
2,400
Jul 29, 2026
2.7000
2.7000
2.7000
2.7000
2.7000
1,200
Jul 28, 2026
2.6700
2.6800
2.5800
2.6400
2.6400
15,700
Jul 27, 2026
2.7000
2.7500
2.6800
2.6800
2.6800
212,600
Jul 24, 2026
2.7000
2.7300
2.7000
2.7300
2.7300
300
Jul 23, 2026
2.8000
2.8000
2.7100
2.7600
2.7600
23,300
Jul 22, 2026
2.7000
2.9700
2.6900
2.9700
2.9700
55,800
Jul 21, 2026
2.6300
2.6700
2.6300
2.6600
2.6600
30,200
Jul 20, 2026
2.6000
2.6300
2.6000
2.6100
2.6100
9,700
Jul 17, 2026
2.6300
2.6300
2.6000
2.6000
2.6000
2,300
Jul 16, 2026
2.6700
2.7200
2.6700
2.7200
2.7200
8,400
Jul 15, 2026
2.6600
2.7100
2.6400
2.6400
2.6400
1,400
Jul 14, 2026
2.9600
2.9600
2.6100
2.6100
2.6100
125,300
Jul 13, 2026
2.8600
2.8600
2.6400
2.6400
2.6400
124,900
Jul 10, 2026
2.7300
2.8000
2.7300
2.7600
2.7600
45,300
Jul 9, 2026
2.6300
2.6900
2.6300
2.6700
2.6700
4,800
Jul 8, 2026
2.6300
2.6300
2.5100
2.5600
2.5600
4,800
Jul 7, 2026
2.6300
2.6500
2.5900
2.6500
2.6500
237,100
Jul 6, 2026
2.5300
2.5300
2.4000
2.4700
2.4700
49,000
Jul 2, 2026
2.5600
2.5600
2.4700
2.4700
2.4700
24,300
Jul 1, 2026
2.5100
2.6500
2.5100
2.6500
2.6500
776,800
Jun 30, 2026
2.5100
2.6100
2.5100
2.5800
2.5800
236,200
Jun 29, 2026
2.7000
2.7400
2.5200
2.7400
2.7400
316,100
Jun 26, 2026
2.6400
2.6400
2.6400
2.6400
2.6400
-
Jun 25, 2026
2.6200
2.6400
2.6200
2.6400
2.6400
2,500
Jun 24, 2026
2.6500
2.6700
2.5300
2.6300
2.6300
218,200
Jun 23, 2026
2.7000
2.7000
2.6400
2.6500
2.6500
2,400
Jun 22, 2026
2.7000
2.7000
2.6000
2.6800
2.6800
267,200
Jun 18, 2026
2.7200
2.7400
2.6900
2.7400
2.7400
475,800
Jun 17, 2026
2.8500
2.8500
2.8000
2.8000
2.8000
12,400
Jun 16, 2026
2.8300
2.9300
2.7600
2.9100
2.9100
325,700
Jun 15, 2026
2.9300
2.9300
2.8000
2.8000
2.8000
1,600
Jun 12, 2026
2.8900
2.8900
2.8200
2.8200
2.8200
6,900
Jun 11, 2026
2.8800
2.8900
2.8600
2.8800
2.8800
8,900
Jun 10, 2026
2.8600
2.9000
2.8600
2.8900
2.8900
11,000
Jun 9, 2026
2.8600
2.8800
2.8600
2.8800
2.8800
11,100
Jun 8, 2026
2.9100
2.9100
2.9000
2.9100
2.9100
5,700
Jun 5, 2026
2.9900
3.0200
2.9100
2.9500
2.9500
25,800
Jun 4, 2026
3.1000
3.1900
3.1000
3.1000
3.1000
3,800
Jun 3, 2026
3.0700
3.0800
3.0200
3.0400
3.0400
10,300
Jun 2, 2026
3.1500
3.2600
3.0900
3.1000
3.1000
27,500
Jun 1, 2026
3.2500
3.2500
3.0200
3.0500
3.0500
4,500
May 29, 2026
3.1600
3.1600
3.0700
3.1100
3.1100
3,500
May 28, 2026
3.3000
3.3000
3.0800
3.1900
3.1900
7,200
May 27, 2026
3.2000
3.2100
3.2000
3.2000
3.2000
1,000
May 26, 2026
3.2200
3.2600
3.1500
3.2600
3.2600
2,700
May 22, 2026
3.4100
3.4100
3.1500
3.1500
3.1500
12,600
May 21, 2026
3.5200
3.5200
3.4500
3.4500
3.4500
400
May 20, 2026
3.4000
3.5000
3.3500
3.3900
3.3900
2,900
May 19, 2026
3.4100
3.4100
3.3700
3.3700
3.3700
2,700
May 18, 2026
3.4000
3.6000
3.3300
3.3700
3.3700
7,600
May 15, 2026
3.4500
3.4500
3.4000
3.4000
3.4000
2,000
May 14, 2026
3.6800
3.6900
3.4600
3.4700
3.4700
26,600
May 13, 2026
3.5900
3.6500
3.5700
3.6200
3.6200
21,000
May 12, 2026
3.6600
3.6600
3.5700
3.5700
3.5700
16,200
May 11, 2026
3.6500
3.6500
3.5800
3.6100
3.6100
16,400
May 8, 2026
3.5900
3.5900
3.5800
3.5800
3.5800
11,900
May 7, 2026
3.5800
3.5900
3.5700
3.5800
3.5800
12,400
May 6, 2026
3.6000
3.7900
3.5700
3.6200
3.6200
81,900
May 5, 2026
3.4800
3.5700
3.4800
3.5700
3.5700
2,100
May 4, 2026
3.5000
3.5400
3.4500
3.5300
3.5300
4,800
May 1, 2026
3.5500
3.5500
3.5500
3.5500
3.5500
1,600
Apr 30, 2026
3.4600
3.4600
3.4500
3.4500
3.4500
600
Apr 29, 2026
3.3800
3.3900
3.3300
3.3900
3.3900
7,800
Apr 28, 2026
3.5500
3.5500
3.5100
3.5100
3.5100
400
Apr 27, 2026
3.5100
3.5600
3.4900
3.4900
3.4900
1,300
Apr 24, 2026
3.5500
3.5500
3.5300
3.5300
3.5300
1,200
Apr 23, 2026
3.5800
3.6000
3.5400
3.5600
3.5600
3,500
Apr 22, 2026
3.6200
3.6200
3.6000
3.6000
3.6000
1,400
Apr 21, 2026
3.6000
3.6000
3.5200
3.5900
3.5900
2,800
Apr 20, 2026
3.8000
3.8000
3.6200
3.6300
3.6300
2,600
Apr 17, 2026
3.6000
3.6700
3.6000
3.6400
3.6400
7,000
Apr 16, 2026
3.8400
3.8400
3.6500
3.6500
3.6500
2,500
Apr 15, 2026
3.8300
3.8300
3.7200
3.7500
3.7500
10,500
Apr 14, 2026
3.8600
3.9400
3.8600
3.9200
3.9200
53,400
Apr 13, 2026
3.6700
3.8500
3.6700
3.8100
3.8100
5,500
Apr 10, 2026
3.7500
3.7800
3.7100
3.7800
3.7800
4,600
Apr 9, 2026
3.6200
3.6900
3.6200
3.6800
3.6800
4,800
Apr 8, 2026
3.4800
3.5800
3.4800
3.5500
3.5500
14,500
Apr 7, 2026
3.4000
3.4100
3.3900
3.4100
3.4100
5,700
Apr 6, 2026
3.5900
3.5900
3.5800
3.5900
3.5900
2,100
Apr 2, 2026
3.6000
3.6300
3.6000
3.6100
3.6100
3,500
Apr 1, 2026
3.5200
3.5700
3.4800
3.5100
3.5100
18,300
Mar 31, 2026
3.5500
3.5800
3.5300
3.5600
3.5600
11,100
Mar 30, 2026
3.6000
3.6000
3.5100
3.5400
3.5400
8,400
Mar 27, 2026
3.4500
3.5400
3.4500
3.5300
3.5300
11,900
Mar 26, 2026
3.5100
3.5200
3.4800
3.4800
3.4800
14,000
Mar 25, 2026
3.5200
3.5200
3.4600
3.5000
3.5000
10,600
Mar 24, 2026
3.4900
3.4900
3.4500
3.4500
3.4500
2,400
Mar 23, 2026
3.3000
3.4100
3.3000
3.4100
3.4100
17,400
Mar 20, 2026
3.4200
3.4400
3.3800
3.4000
3.4000
2,400
Mar 19, 2026
3.4200
3.4500
3.3900
3.4400
3.4400
30,500
Mar 18, 2026
3.4500
3.5200
3.4400
3.4600
3.4600
11,500
Mar 17, 2026
3.5000
3.5500
3.4800
3.5100
3.5100
11,500
Mar 16, 2026
3.4400
3.5000
3.4300
3.5000
3.5000
4,000
Mar 13, 2026
3.3000
3.4000
3.3000
3.3900
3.3900
78,600
Mar 12, 2026
3.2700
3.2900
3.2100
3.2900
3.2900
13,200
Mar 11, 2026
3.2500
3.2500
3.2100
3.2100
3.2100
2,400
Mar 10, 2026
3.2800
3.2900
3.2800
3.2900
3.2900
1,600
Mar 9, 2026
3.1900
3.2500
3.1900
3.2300
3.2300
74,900
Mar 6, 2026
3.1500
3.1800
3.1500
3.1800
3.1800
8,200
Mar 5, 2026
3.2000
3.2000
3.1100
3.1500
3.1500
9,700
Mar 4, 2026
3.1700
3.2100
3.1700
3.2100
3.2100
18,600
Mar 3, 2026
3.0900
3.1500
3.0900
3.1200
3.1200
3,000
Mar 2, 2026
3.2400
3.2700
3.2400
3.2600
3.2600
10,500
Feb 27, 2026
3.2500
3.2900
3.2500
3.2700
3.2700
16,700
Feb 26, 2026
3.2500
3.2500
3.2200
3.2400
3.2400
5,200
Feb 25, 2026
3.2300
3.2600
3.2300
3.2600
3.2600
8,400
Feb 24, 2026
3.1600
3.2000
3.1500
3.1800
3.1800
47,100
Feb 23, 2026
3.1700
3.1700
3.1300
3.1500
3.1500
5,400
Feb 20, 2026
3.1200
3.1200
3.1100
3.1100
3.1100
7,000
Feb 19, 2026
3.0900
3.3000
3.0400
3.2300
3.2300
15,000
Feb 18, 2026
3.1900
3.1900
3.0900
3.1500
3.1500
7,900
Feb 17, 2026
3.3500
3.3500
3.2100
3.2100
3.2100
600
Feb 13, 2026
2.9800
3.0400
2.9800
3.0200
3.0200
4,800
Feb 12, 2026
3.0800
3.0800
3.0100
3.0200
3.0200
4,000
Feb 11, 2026
3.0900
3.0900
3.0500
3.0600
3.0600
6,800
Feb 10, 2026
3.0700
3.0700
3.0600
3.0600
3.0600
500
Feb 9, 2026
3.0500
3.1000
3.0300
3.0800
3.0800
1,000
Feb 6, 2026
3.0200
3.0900
2.9700
3.0200
3.0200
23,300
Feb 5, 2026
3.0100
3.1300
2.9300
2.9300
2.9300
4,300
Feb 4, 2026
3.0100
3.0100
2.9300
3.0000
3.0000
25,700
Feb 3, 2026
3.1200
3.1700
3.1200
3.1500
3.1500
6,700
Feb 2, 2026
3.1500
3.1500
3.0500
3.0700
3.0700
10,800
Jan 30, 2026
3.1200
3.1400
3.0700
3.1100
3.1100
13,400
Jan 29, 2026
3.0700
3.1100
3.0700
3.0800
3.0800
4,400
Jan 28, 2026
3.1700
3.1700
3.1400
3.1400
3.1400
13,700
Jan 27, 2026
3.0000
3.1800
3.0000
3.1400
3.1400
64,100
Jan 26, 2026
3.1000
3.1000
2.9900
2.9900
2.9900
41,500
Jan 23, 2026
3.1000
3.1700
2.8900
2.9900
2.9900
34,500
Jan 22, 2026
2.9100
2.9300
2.9100
2.9200
2.9200
4,700
Jan 21, 2026
2.8400
2.8800
2.8400
2.8700
2.8700
40,000
Jan 20, 2026
2.8100
2.8200
2.8100
2.8200
2.8200
2,800
Jan 16, 2026
2.8200
2.8200
2.8200
2.8200
2.8200
8,000
Jan 15, 2026
2.8100
2.8800
2.8100
2.8800
2.8800
6,900
Jan 14, 2026
2.8300
2.8300
2.8100
2.8100
2.8100
19,500
Jan 13, 2026
2.7900
2.8000
2.7900
2.8000
2.8000
3,600
Jan 12, 2026
2.7500
2.8600
2.7500
2.8600
2.8600
3,400
Jan 9, 2026
2.7500
2.7500
2.7500
2.7500
2.7500
1,200
Jan 8, 2026
2.7100
2.7100
2.7100
2.7100
2.7100
300
Jan 7, 2026
2.7200
2.7600
2.6900
2.7100
2.7100
43,300
Jan 6, 2026
2.7400
2.7400
2.7400
2.7400
2.7400
200
Jan 5, 2026
1124:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
2.6800
2.7300
2.6800
2.7300
2.7300
39,300
Jan 2, 2026
2.5534
2.6957
2.5356
2.6957
2.6957
17,759
Dec 31, 2025
2.7936
2.7936
2.7580
2.7580
2.7580
1,461
Dec 30, 2025
2.6957
2.6957
2.6957
2.6957
2.6957
-
Dec 29, 2025
2.6690
2.6957
2.5534
2.6957
2.6957
3,035
Dec 26, 2025
2.5534
2.6779
2.5534
2.6779
2.6779
674
Dec 24, 2025
2.6868
2.6868
2.6868
2.6868
2.6868
-
Dec 23, 2025
2.6868
2.6868
2.6868
2.6868
2.6868
337
Dec 22, 2025
0.1379
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
2.7135
2.7135
2.6868
2.6868
2.6868
674
Dec 19, 2025
2.7758
2.7758
2.7224
2.7224
2.5845
450
Dec 18, 2025
2.7046
2.7758
2.6335
2.6335
2.5001
5,620
Dec 17, 2025
2.7758
2.7758
2.7046
2.7046
2.5676
8,880
Dec 16, 2025
0.007117
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
2.7046
2.7046
2.7046
2.7046
2.5676
-
Dec 15, 2025
2.7491
2.7491
2.7046
2.7046
2.5609
2,023
Dec 12, 2025
2.7758
2.7758
2.7758
2.7758
2.6283
7,194
Dec 11, 2025
2.7580
2.7580
2.7580
2.7580
2.6114
3,484
Dec 10, 2025
2.7580
2.7580
2.7402
2.7402
2.5946
19,108
Dec 9, 2025
2.7135
2.7580
2.7135
2.7580
2.6114
63,281
Dec 8, 2025
2.7313
2.7491
2.7313
2.7491
2.6030
3,035
Dec 5, 2025
2.7669
2.7669
2.6957
2.6957
2.5524
57,436
Dec 4, 2025
2.7491
2.7669
2.7402
2.7402
2.5946
39,003
Dec 3, 2025
2.7491
2.7491
2.7402
2.7491
2.6030
13,825
Dec 2, 2025
2.7313
2.7313
2.7135
2.7313
2.5861
1,574
Dec 1, 2025
2.7402
2.7402
2.7402
2.7402
2.5946
337
Nov 28, 2025
2.7135
2.7580
2.7135
2.7491
2.6030
6,744
Nov 26, 2025
2.7135
2.7135
2.7046
2.7135
2.5693
6,519
Nov 25, 2025
2.7046
2.7046
2.6957
2.6957
2.5524
6,070
Nov 24, 2025
2.6690
2.6690
2.6601
2.6601
2.5188
1,461
Nov 21, 2025
2.7402
2.7402
2.7402
2.7402
2.5946
-
Nov 20, 2025
2.7491
2.7491
2.6868
2.7402
2.5946
4,946
Nov 19, 2025
2.7758
2.7758
2.6957
2.7135
2.5693
1,349
Nov 18, 2025
2.7758
2.7758
2.7402
2.7580
2.6114
1,236
Nov 17, 2025
2.7135
2.7135
2.6868
2.6868
2.5440
1,461
Nov 14, 2025
2.8114
2.8292
2.7135
2.7135
2.5693
3,035
Nov 13, 2025
2.8025
2.8025
2.8025
2.8025
2.6535
337
Nov 12, 2025
2.8203
2.8203
2.8203
2.8203
2.6704
-
Nov 11, 2025
2.7936
2.8381
2.7936
2.8203
2.6704
34,170
Nov 10, 2025
2.8737
2.8737
2.7936
2.7936
2.6451
39,452
Nov 7, 2025
2.8114
2.8381
2.7758
2.8114
2.6620
15,624
Nov 6, 2025
2.7135
2.8915
2.6512
2.8915
2.7378
54,626
Nov 5, 2025
2.6601
2.7847
2.6601
2.7313
2.5861
42,375
Nov 4, 2025
2.7402
2.7402
2.6512
2.6512
2.5103
33,945
Nov 3, 2025
2.6957
2.6957
2.6957
2.6957
2.5524
225
Oct 31, 2025
2.6157
2.6690
2.6157
2.6690
2.5272
2,136
Oct 30, 2025
2.6512
2.6512
2.6512
2.6512
2.5103
-
Oct 29, 2025
2.6423
2.6512
2.6423
2.6512
2.5103
562
Oct 28, 2025
2.6246
2.6246
2.6246
2.6246
2.4851
225
Oct 27, 2025
2.6779
2.6779
2.6423
2.6512
2.5103
4,833
Oct 24, 2025
2.6779
2.6779
2.6601
2.6601
2.5188
2,698
Oct 23, 2025
2.6868
2.6868
2.6512
2.6512
2.5103
11,128
Oct 22, 2025
2.6601
2.6601
2.6601
2.6601
2.5188
225
Oct 21, 2025
2.6690
2.6690
2.6335
2.6335
2.4935
3,822
Oct 20, 2025
2.6690
2.6690
2.6423
2.6423
2.5019
2,810
Oct 17, 2025
2.6157
2.6157
2.6157
2.6157
2.4766
7,756
Oct 16, 2025
2.5979
2.6068
2.5534
2.5801
2.4429
17,759
Oct 15, 2025
2.5801
2.6335
2.5801
2.5890
2.4514
8,992
Oct 14, 2025
2.5534
2.5890
2.5356
2.5534
2.4177
20,457
Oct 13, 2025
2.5890
2.6246
2.5712
2.6246
2.4851
12,701
Oct 10, 2025
2.6157
2.6246
2.5534
2.5890
2.4514
20,232
Oct 9, 2025
2.6957
2.8025
2.6690
2.7046
2.5609
15,624
Oct 8, 2025
2.7224
2.8381
2.7046
2.8292
2.6788
12,476
Oct 7, 2025
2.7758
2.8381
2.6690
2.7669
2.6198
4,721
Oct 6, 2025
2.7402
2.8025
2.6690
2.6690
2.5272
5,957
Oct 3, 2025
2.7580
2.8114
2.7046
2.7046
2.5609
1,124
Oct 2, 2025
2.9181
2.9181
2.6690
2.7847
2.6367
20,682
Oct 1, 2025
2.7936
2.8381
2.7224
2.8292
2.6788
3,372
Sep 30, 2025
2.8025
2.9715
2.8025
2.9715
2.8136
3,597
Sep 29, 2025
2.7580
2.7669
2.7580
2.7669
2.6198
899
Sep 26, 2025
2.7402
2.7758
2.7046
2.7758
2.6283
1,574
Sep 25, 2025
2.7580
2.8025
2.7580
2.7758
2.6283
7,194
Sep 24, 2025
2.7758
2.7758
2.7758
2.7758
2.6283
3,484
Sep 23, 2025
2.7847
2.7936
2.7402
2.7491
2.6030
27,763
Sep 22, 2025
2.9270
2.9270
2.7135
2.7224
2.5777
14,837
Sep 19, 2025
2.9181
2.9181
2.9181
2.9181
2.7630
450
Sep 18, 2025
2.7580
2.7580
2.7491
2.7491
2.6030
5,170
Sep 17, 2025
2.9093
2.9093
2.9093
2.9093
2.7546
899
Sep 16, 2025
2.9626
2.9626
2.9626
2.9626
2.8052
337
Sep 15, 2025
2.7936
2.8381
2.7936
2.8381
2.6872
17,310
Sep 12, 2025
2.7580
2.7847
2.7580
2.7758
2.6283
47,658
Sep 11, 2025
2.7580
2.7580
2.7491
2.7580
2.6114
40,464
Sep 10, 2025
2.7491
2.8648
2.7402
2.7580
2.6114
59,347
Sep 9, 2025
2.7580
2.7936
2.7224
2.7224
2.5777
52,041
Sep 8, 2025
2.8470
2.8470
2.7580
2.7580
2.6114
31,922
Sep 5, 2025
2.7669
2.9359
2.7669
2.9359
2.7799
2,473
