Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.490 +0.070 (+2.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
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%)
Jan 02, 2024 3.910 4.000 3.800 3.890 15,978 -0.09(-2.26%)
Dec 29, 2023 4.050 4.050 3.980 3.980 2,875 -0.06(-1.61%)
Dec 28, 2023 3.810 4.045 3.810 4.045 6,727 +0.09(+2.41%)
Dec 27, 2023 4.700 7.750 3.950 3.950 55,878 -4.67(-54.18%)
Dec 26, 2023 8.400 9.000 8.300 8.620 5,859 +0.24(+2.82%)
Dec 22, 2023 8.383 8.383 8.383 8.383 1,831 +0.48(+6.12%)
Dec 21, 2023 8.625 8.625 7.900 7.900 1,200 +0.00(+0.00%)
Dec 20, 2023 9.780 9.780 7.900 7.900 10,822 -1.51(-16.05%)
Dec 19, 2023 8.830 10.21 8.650 9.410 7,599 +1.21(+14.76%)
Dec 18, 2023 8.425 8.650 8.200 8.200 6,421 +0.01(+0.12%)
Dec 15, 2023 8.191 8.191 8.191 8.191 734 -0.28(-3.30%)
Dec 14, 2023 8.667 8.667 8.470 8.470 2,600 +0.62(+7.90%)
Dec 13, 2023 7.828 7.850 7.828 7.850 986 +0.14(+1.82%)
Dec 12, 2023 7.880 7.880 7.710 7.710 1,112 -0.26(-3.26%)
Dec 11, 2023 7.950 7.970 7.950 7.970 7,231 +0.18(+2.32%)
Dec 08, 2023 7.820 7.820 7.789 7.789 1,137 -0.03(-0.39%)
Dec 07, 2023 7.820 7.820 7.820 7.820 339 +0.12(+1.56%)
Dec 06, 2023 7.500 7.750 7.050 7.700 21,948 +0.06(+0.79%)
Dec 05, 2023 7.530 7.710 7.459 7.640 2,480 -0.08(-1.00%)
Dec 04, 2023 7.670 7.717 7.670 7.717 459 +0.12(+1.54%)
Dec 01, 2023 7.627 7.750 7.600 7.600 6,230 +0.36(+4.97%)
Nov 30, 2023 7.510 7.510 7.240 7.240 5,799 -0.44(-5.73%)
Nov 29, 2023 7.820 7.820 7.670 7.680 922 +0.03(+0.39%)
Nov 28, 2023 7.500 7.775 7.500 7.650 4,354 +0.32(+4.37%)
Nov 27, 2023 7.349 7.465 7.330 7.330 4,056 -0.11(-1.48%)
Nov 24, 2023 7.540 7.560 7.435 7.440 6,071 -0.36(-4.62%)
Nov 21, 2023 7.800 0 -0.19(-2.34%)
Nov 20, 2023 7.810 7.987 7.790 7.987 64,154 -0.08(-1.03%)
Nov 17, 2023 8.070 8.070 8.070 8.070 130 +0.00(+0.00%)
Nov 16, 2023 7.990 8.070 7.900 8.070 37,951 +0.12(+1.48%)
Nov 15, 2023 8.110 8.110 7.952 7.952 1,308 -0.05(-0.59%)
Nov 14, 2023 7.950 8.000 7.830 8.000 28,135 +0.30(+3.90%)
Nov 13, 2023 7.610 7.700 7.610 7.700 1,944 -0.05(-0.66%)
Nov 09, 2023 7.751 0 +0.07(+0.92%)
Nov 08, 2023 7.680 7.680 7.680 7.680 100 -0.15(-1.92%)
Nov 03, 2023 7.830 510 +0.03(+0.38%)
Nov 02, 2023 7.700 7.800 7.700 7.800 2,254 +0.25(+3.24%)
Nov 01, 2023 7.420 7.555 7.420 7.555 5,330 +0.43(+6.04%)
Oct 31, 2023 7.125 7.125 7.125 7.125 143 -0.01(-0.21%)
Oct 30, 2023 7.140 7.140 7.140 7.140 350 -0.26(-3.51%)
Oct 27, 2023 7.400 7.400 7.400 7.400 482 +0.00(+0.00%)
Oct 26, 2023 7.390 7.710 7.200 7.400 20,375 +0.01(+0.11%)
Oct 25, 2023 7.391 7.391 7.370 7.391 38,147 +0.08(+1.11%)
Oct 24, 2023 7.310 7.310 7.310 7.310 300 +0.26(+3.69%)
Oct 20, 2023 7.050 106 -0.26(-3.56%)
Oct 19, 2023 7.300 7.310 7.260 7.310 6,091 +0.17(+2.38%)
Oct 18, 2023 7.250 7.250 7.140 7.140 1,328 -0.19(-2.53%)
Oct 17, 2023 7.384 7.384 7.325 7.325 2,160 -0.18(-2.46%)
Oct 16, 2023 7.310 7.510 7.400 7.510 9,195 +0.27(+3.73%)
Oct 13, 2023 7.468 7.468 7.240 7.240 3,637 -0.33(-4.36%)
Oct 11, 2023 7.570 63 +0.13(+1.75%)
Oct 10, 2023 7.440 7.520 7.410 7.440 2,099 +0.21(+2.90%)
Oct 09, 2023 7.230 7.230 7.230 7.230 125 -0.10(-1.36%)
Oct 06, 2023 7.110 7.780 7.100 7.330 1,448 +0.05(+0.75%)
Oct 05, 2023 7.275 7.275 7.275 7.275 3,650 -0.27(-3.64%)
Oct 04, 2023 7.460 7.550 7.460 7.550 1,702 -0.25(-3.21%)
Oct 03, 2023 7.650 7.800 7.650 7.800 6,818 +0.09(+1.17%)
Oct 02, 2023 7.850 7.850 7.710 7.710 389 -0.54(-6.55%)
Sep 29, 2023 8.250 8.250 8.250 8.250 176 -0.06(-0.72%)
Sep 28, 2023 8.310 8.310 8.310 8.310 125 +0.41(+5.19%)
Sep 26, 2023 7.900 0 -0.35(-4.24%)
Sep 25, 2023 8.250 8.250 8.250 8.250 3,764 +0.00(+0.00%)
Sep 22, 2023 8.250 8.250 8.250 8.250 129 +0.35(+4.43%)
Sep 21, 2023 8.100 8.230 7.420 7.900 5,233 -0.33(-4.01%)
Sep 20, 2023 8.300 8.300 8.220 8.230 998 +0.08(+0.98%)
Sep 19, 2023 8.050 8.150 7.580 8.150 6,334 -0.20(-2.40%)
Sep 18, 2023 8.200 8.350 8.200 8.350 1,354 +0.07(+0.91%)
Sep 15, 2023 8.275 8.500 8.275 8.275 1,653 +0.01(+0.07%)
Sep 14, 2023 8.220 8.588 8.220 8.269 6,055 +0.25(+3.09%)
Sep 12, 2023 8.021 2 +0.07(+0.89%)
Sep 11, 2023 7.810 7.995 7.810 7.950 3,302 +0.04(+0.57%)
Sep 08, 2023 7.810 7.905 7.810 7.905 1,684 +0.00(+0.00%)
Sep 07, 2023 7.850 8.000 7.550 7.905 881 -0.11(-1.43%)
Sep 06, 2023 8.360 8.360 8.020 8.020 1,640 +0.12(+1.52%)
Aug 31, 2023 7.900 0 -0.48(-5.73%)
Aug 29, 2023 8.380 14 +0.63(+8.13%)
Aug 28, 2023 8.400 8.710 7.750 7.750 2,566 -0.25(-3.12%)
Aug 25, 2023 8.200 8.200 8.000 8.000 2,810 -0.21(-2.50%)
Aug 24, 2023 8.200 8.205 8.200 8.205 1,091 -0.10(-1.14%)
Aug 23, 2023 8.000 8.300 8.000 8.300 1,594 +0.32(+4.01%)
Aug 21, 2023 7.980 121 +0.43(+5.70%)
Aug 18, 2023 8.000 8.000 7.550 7.550 3,609 +0.05(+0.67%)
Aug 17, 2023 7.600 7.600 7.500 7.500 1,186 -0.50(-6.25%)
Aug 16, 2023 8.400 8.400 8.000 8.000 1,045 -0.45(-5.33%)
Aug 14, 2023 8.450 5 -0.26(-2.99%)
Aug 10, 2023 8.710 0 +0.01(+0.11%)
Aug 09, 2023 8.738 8.738 8.700 8.700 3,223 -0.20(-2.25%)
Aug 04, 2023 8.900 86 -0.20(-2.20%)
Aug 02, 2023 9.100 0 +0.31(+3.53%)
Aug 01, 2023 9.350 9.380 8.790 8.790 3,248 -0.47(-5.08%)
Jul 31, 2023 9.260 9.260 9.260 9.260 102 +0.01(+0.11%)
Jul 28, 2023 9.250 9.250 9.250 9.250 271 +0.19(+2.10%)
Jul 27, 2023 9.291 9.291 9.060 9.060 3,670 -0.06(-0.66%)
Jul 26, 2023 9.030 9.120 8.758 9.120 9,843 +0.34(+3.93%)
Jul 25, 2023 8.800 8.800 8.775 8.775 2,593 -0.05(-0.62%)
Jul 24, 2023 8.750 8.830 8.750 8.830 1,691 +0.28(+3.27%)
Jul 21, 2023 8.800 8.800 8.550 8.550 418 -0.15(-1.72%)
Jul 19, 2023 8.700 0 +0.46(+5.65%)
Jul 17, 2023 8.235 117 -0.05(-0.66%)
Jul 14, 2023 8.400 8.400 8.280 8.290 1,049 -0.11(-1.31%)
Jul 13, 2023 8.570 8.570 8.290 8.400 5,474 -0.05(-0.59%)
Jul 12, 2023 8.450 8.450 8.450 8.450 987 +0.15(+1.81%)
Jul 11, 2023 8.300 8.310 8.190 8.300 18,516 -0.04(-0.45%)
Jul 10, 2023 8.280 8.570 8.280 8.338 23,320 +0.05(+0.60%)
Jul 07, 2023 8.010 8.348 8.010 8.288 122,029 -0.07(-0.86%)
Jul 06, 2023 8.100 8.360 8.100 8.360 68,050 +0.22(+2.70%)
Jul 05, 2023 8.100 8.400 8.100 8.140 13,242 +0.05(+0.62%)
Jul 03, 2023 8.058 8.090 8.058 8.090 95,697 +0.27(+3.45%)
Jun 30, 2023 8.000 8.000 7.640 7.820 53,011 -0.35(-4.29%)
Jun 29, 2023 8.170 8.170 8.170 8.170 15,870 -0.03(-0.37%)
Jun 28, 2023 7.750 8.270 7.750 8.200 1,481 +0.14(+1.74%)
Jun 26, 2023 8.060 82 +0.10(+1.27%)
Jun 23, 2023 8.220 8.220 7.470 7.959 397,198 +0.66(+9.03%)
Jun 22, 2023 8.015 8.110 7.300 7.300 324,358 -0.50(-6.41%)
Jun 21, 2023 7.700 8.066 7.700 7.800 455,819 +0.32(+4.31%)
Jun 20, 2023 7.180 7.969 7.180 7.478 249,401 +0.07(+0.92%)
Jun 16, 2023 7.405 7.420 7.405 7.410 162,361 +0.30(+4.22%)
Jun 15, 2023 7.180 7.212 6.980 7.110 36,787 +0.01(+0.14%)
Jun 13, 2023 7.100 18,050 -0.12(-1.72%)
Jun 12, 2023 6.950 7.224 6.900 7.224 168,097 -0.18(-2.38%)
Jun 09, 2023 7.130 7.400 7.130 7.400 1,356 -0.01(-0.13%)
Jun 08, 2023 7.803 7.803 7.410 7.410 1,985 -0.02(-0.27%)
Jun 07, 2023 7.370 7.475 7.150 7.430 50,183 +0.10(+1.37%)
Jun 06, 2023 7.194 7.330 7.169 7.330 41,504 +0.21(+3.01%)
Jun 05, 2023 7.100 7.150 7.075 7.115 9,050 +0.12(+1.64%)
Jun 02, 2023 6.890 7.620 6.890 7.000 11,762 +0.53(+8.16%)
Jun 01, 2023 6.420 6.673 6.420 6.472 4,960 -0.53(-7.54%)
May 31, 2023 6.900 7.000 6.800 7.000 3,249 +0.00(+0.00%)
May 30, 2023 7.000 7.000 7.000 7.000 298 -0.17(-2.30%)
May 26, 2023 6.480 7.323 6.470 7.165 4,517 +0.17(+2.50%)
May 25, 2023 7.500 7.500 6.950 6.990 9,986 -0.09(-1.27%)
May 24, 2023 7.080 7.080 7.080 7.080 652 -0.07(-0.98%)
May 23, 2023 7.120 7.150 7.120 7.150 5,604 -0.52(-6.78%)
May 22, 2023 7.700 7.700 7.400 7.670 1,172 +0.16(+2.13%)
May 19, 2023 7.900 7.900 7.200 7.510 1,670 +0.31(+4.31%)
May 18, 2023 7.200 7.200 7.200 7.200 183 -0.82(-10.22%)
May 17, 2023 8.020 8.020 8.020 8.020 994 +0.44(+5.87%)
May 16, 2023 7.120 7.575 7.120 7.575 2,236 +0.20(+2.64%)
May 15, 2023 7.260 7.600 7.230 7.380 3,721 -0.12(-1.60%)
May 12, 2023 7.600 9.020 7.165 7.500 15,997 +0.04(+0.54%)
May 11, 2023 7.460 7.460 7.460 7.460 494 +0.46(+6.57%)
May 10, 2023 7.140 7.250 7.000 7.000 2,989 -0.26(-3.58%)
May 09, 2023 7.270 7.270 6.700 7.260 10,205 -0.75(-9.36%)
May 08, 2023 8.800 8.910 8.010 8.010 7,166 -0.78(-8.82%)
May 04, 2023 8.785 0 -0.19(-2.12%)
May 03, 2023 8.975 8.975 8.975 8.975 7,283 +0.67(+8.13%)
May 02, 2023 8.000 8.400 7.832 8.300 10,028 -0.30(-3.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.