The Ugar Sugar Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.25	37.89	36.00	36.99	36.99	-0.24%	21,642
Mar 5, 2026	38.50	39.49	36.46	37.08	37.08	-3.69%	13,688
Mar 4, 2026	34.90	41.80	34.88	38.50	38.50	9.07%	38,443
Mar 2, 2026	33.11	36.00	33.11	35.30	35.30	-3.08%	11,361
Feb 27, 2026	34.00	37.13	34.00	36.42	36.42	0.75%	5,824
Feb 26, 2026	36.34	36.34	34.75	36.15	36.15	0.98%	2,265
Feb 25, 2026	34.80	36.32	34.80	35.80	35.80	0.28%	5,398
Feb 24, 2026	35.85	36.06	34.93	35.70	35.70	-0.61%	3,586
Feb 23, 2026	36.40	36.41	35.78	35.92	35.92	-0.14%	2,172
Feb 20, 2026	36.90	36.90	35.85	35.97	35.97	-0.47%	3,634
Feb 19, 2026	36.54	36.89	35.78	36.14	36.14	-0.71%	3,714
Feb 18, 2026	36.00	37.22	36.00	36.40	36.40	-0.57%	5,309
Feb 17, 2026	37.00	37.41	36.31	36.61	36.61	-1.32%	2,225
Feb 16, 2026	36.90	37.68	36.90	37.10	37.10	0.35%	3,047
Feb 13, 2026	36.87	37.28	36.62	36.97	36.97	-1.99%	3,518
Feb 12, 2026	37.93	37.93	37.38	37.72	37.72	0.43%	761
Feb 11, 2026	37.97	38.29	37.40	37.56	37.56	-0.24%	4,674
Feb 10, 2026	37.18	38.07	37.18	37.65	37.65	0.40%	3,377
Feb 9, 2026	36.00	37.94	36.00	37.50	37.50	0.13%	5,207
Feb 6, 2026	37.40	37.62	36.80	37.45	37.45	0.03%	6,648
Feb 5, 2026	37.17	38.49	36.53	37.44	37.44	-1.32%	6,168
Feb 4, 2026	37.10	38.06	36.55	37.94	37.94	2.26%	76,494
Feb 3, 2026	37.59	38.32	36.79	37.10	37.10	-1.30%	5,901
Feb 2, 2026	38.12	38.50	37.27	37.59	37.59	-1.29%	4,059
Feb 1, 2026	37.10	38.90	37.10	38.08	38.08	0.05%	8,486
Jan 30, 2026	36.98	38.16	36.62	38.06	38.06	2.81%	3,689
Jan 29, 2026	37.64	37.64	36.59	37.02	37.02	-0.19%	25,041
Jan 28, 2026	36.89	37.83	36.52	37.09	37.09	-0.03%	3,869
Jan 27, 2026	38.43	38.43	36.61	37.10	37.10	-1.07%	7,986
Jan 23, 2026	37.00	37.97	37.00	37.50	37.50	0.11%	3,338
Jan 22, 2026	36.00	37.83	36.00	37.46	37.46	2.77%	3,866
Jan 21, 2026	36.14	37.10	35.77	36.45	36.45	-1.17%	13,117
Jan 20, 2026	38.70	38.70	36.46	36.88	36.88	-2.41%	15,660
Jan 19, 2026	39.59	39.59	37.70	37.79	37.79	-4.62%	17,000
Jan 16, 2026	40.25	40.95	39.50	39.62	39.62	-2.08%	7,471
Jan 14, 2026	40.30	40.54	40.00	40.46	40.46	0.67%	7,784
Jan 13, 2026	40.10	40.48	40.03	40.19	40.19	-1.74%	5,760
Jan 12, 2026	42.50	42.50	40.18	40.90	40.90	-0.37%	5,400
Jan 9, 2026	41.19	41.58	40.80	41.05	41.05	-0.24%	5,559
Jan 8, 2026	41.79	41.79	41.05	41.15	41.15	-1.53%	6,687
Jan 7, 2026	41.50	42.52	41.00	41.79	41.79	-0.71%	7,905
Jan 6, 2026	41.69	42.54	41.37	42.09	42.09	0.84%	8,244
Jan 5, 2026	42.50	42.50	41.47	41.74	41.74	-0.02%	6,405
Jan 2, 2026	41.93	41.96	41.46	41.75	41.75	-0.36%	3,659
Jan 1, 2026	40.50	43.22	40.50	41.90	41.90	-2.83%	35,901
Dec 31, 2025	40.51	43.26	40.51	43.12	43.12	1.60%	7,662
Dec 30, 2025	40.68	43.22	40.68	42.44	42.44	-2.55%	3,612
Dec 29, 2025	43.50	43.95	42.02	43.55	43.55	1.56%	15,419
Dec 26, 2025	44.10	44.10	41.48	42.88	42.88	3.33%	6,730
Dec 24, 2025	41.81	41.87	41.00	41.50	41.50	-0.10%	10,518