The Ugar Sugar Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.90	42.00	41.15	41.41	41.41	-0.34%	18,273
May 27, 2026	43.05	43.05	41.40	41.55	41.55	-0.41%	2,032
May 26, 2026	42.50	42.50	41.20	41.72	41.72	-1.16%	4,401
May 25, 2026	42.82	42.82	41.11	42.21	42.21	0.55%	6,900
May 22, 2026	42.00	42.46	41.50	41.98	41.98	-0.33%	14,608
May 21, 2026	43.00	43.00	41.54	42.12	42.12	0.67%	3,556
May 20, 2026	42.42	42.78	41.40	41.84	41.84	0.34%	7,351
May 19, 2026	41.60	42.29	41.54	41.70	41.70	-1.16%	6,447
May 18, 2026	42.26	42.26	41.00	42.19	42.19	1.22%	8,210
May 15, 2026	43.18	43.18	41.50	41.68	41.68	-3.61%	17,448
May 14, 2026	42.79	43.60	41.77	43.24	43.24	0.44%	14,389
May 13, 2026	41.71	43.26	41.51	43.05	43.05	3.73%	15,454
May 12, 2026	42.67	43.01	41.30	41.50	41.50	-3.78%	13,302
May 11, 2026	44.16	44.16	43.00	43.13	43.13	-0.39%	6,677
May 8, 2026	45.50	45.50	43.26	43.30	43.30	-3.97%	18,343
May 7, 2026	46.79	46.79	44.50	45.09	45.09	-0.81%	34,484
May 6, 2026	46.15	46.72	45.17	45.46	45.46	0.49%	40,696
May 5, 2026	43.09	45.50	42.95	45.24	45.24	4.79%	36,385
May 4, 2026	43.69	45.00	43.00	43.17	43.17	-1.84%	22,432
Apr 30, 2026	43.00	46.12	42.95	43.98	43.98	3.51%	114,443
Apr 29, 2026	40.98	42.80	40.98	42.49	42.49	3.21%	13,593
Apr 28, 2026	41.81	42.52	41.02	41.17	41.17	-1.81%	22,701
Apr 27, 2026	41.35	42.88	41.35	41.93	41.93	-1.34%	26,753
Apr 24, 2026	43.35	43.35	41.45	42.50	42.50	-1.78%	43,604
Apr 23, 2026	40.52	44.45	40.52	43.27	43.27	7.42%	95,145
Apr 22, 2026	41.50	41.50	39.45	40.28	40.28	2.23%	36,842
Apr 21, 2026	40.15	40.16	39.20	39.40	39.40	-0.51%	3,440
Apr 20, 2026	41.00	41.00	39.16	39.60	39.60	-1.93%	17,236
Apr 17, 2026	40.90	40.90	35.31	40.38	40.38	1.61%	11,777
Apr 16, 2026	40.30	40.30	39.36	39.74	39.74	-0.03%	5,217
Apr 15, 2026	40.93	40.93	39.03	39.75	39.75	2.26%	15,502
Apr 13, 2026	39.90	39.90	38.78	38.87	38.87	-0.13%	26,036
Apr 10, 2026	39.24	39.87	38.64	38.92	38.92	0.54%	22,077
Apr 9, 2026	39.60	39.86	38.50	38.71	38.71	-1.93%	23,775
Apr 8, 2026	40.32	40.50	38.58	39.47	39.47	-1.15%	28,769
Apr 7, 2026	39.77	40.80	39.40	39.93	39.93	1.14%	12,838
Apr 6, 2026	39.02	40.59	39.02	39.48	39.48	-0.80%	11,075
Apr 2, 2026	40.00	40.00	38.74	39.80	39.80	1.95%	6,613
Apr 1, 2026	38.61	40.59	38.61	39.04	39.04	-0.08%	17,099
Mar 30, 2026	38.92	40.92	38.86	39.07	39.07	0.67%	31,125
Mar 27, 2026	39.60	39.80	37.59	38.81	38.81	0.15%	17,756
Mar 25, 2026	36.60	39.75	36.60	38.75	38.75	5.07%	27,563
Mar 24, 2026	37.00	37.41	35.91	36.88	36.88	0.41%	9,583
Mar 23, 2026	38.56	38.88	35.29	36.73	36.73	-4.55%	47,345
Mar 20, 2026	36.50	39.62	36.50	38.48	38.48	3.64%	26,114
Mar 19, 2026	37.00	37.83	36.44	37.13	37.13	-0.08%	17,988
Mar 18, 2026	35.70	37.64	35.70	37.16	37.16	0.95%	2,848
Mar 17, 2026	37.00	37.24	36.64	36.81	36.81	0.33%	2,569
Mar 16, 2026	36.10	37.39	35.80	36.69	36.69	-1.53%	25,822
Mar 13, 2026	35.40	38.10	35.40	37.26	37.26	-1.04%	9,840