The Ugar Sugar Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	50.06	59.96	48.46	54.21	54.21	8.49%	668,144
Sep 10, 2026	50.83	51.50	49.47	49.97	49.97	-1.56%	33,545
Sep 9, 2026	53.47	53.58	50.21	50.76	50.76	-4.75%	35,216
Sep 8, 2026	54.93	55.18	52.78	53.29	53.29	-1.50%	16,835
Sep 7, 2026	53.51	55.86	53.51	54.10	54.10	1.39%	73,019
Sep 4, 2026	58.48	58.48	53.00	53.36	53.36	-8.82%	121,776
Sep 3, 2026	55.14	59.19	54.87	58.52	58.52	5.48%	183,515
Sep 2, 2026	53.95	55.70	52.22	55.48	55.48	4.19%	45,465
Sep 1, 2026	56.00	56.00	52.50	53.25	53.25	-4.09%	19,047
Aug 31, 2026	55.24	57.99	53.00	55.52	55.52	2.04%	109,179
Aug 28, 2026	50.85	55.55	50.85	54.41	54.41	7.34%	66,013
Aug 27, 2026	54.77	55.51	50.30	50.69	50.69	-7.45%	56,680
Aug 26, 2026	55.67	58.57	54.40	54.77	54.77	-1.46%	25,180
Aug 25, 2026	57.14	59.61	54.04	55.58	55.58	-4.45%	129,391
Aug 24, 2026	57.40	62.00	56.25	58.17	58.17	2.86%	236,841
Aug 21, 2026	56.09	56.95	53.93	56.55	56.55	0.82%	134,821
Aug 20, 2026	51.01	57.53	50.71	56.09	56.09	11.38%	254,648
Aug 19, 2026	51.59	53.17	50.00	50.36	50.36	-0.61%	72,570
Aug 18, 2026	53.00	55.00	50.41	50.67	50.67	-2.78%	94,936
Aug 17, 2026	48.19	54.00	48.19	52.12	52.12	8.45%	87,428
Aug 14, 2026	49.50	52.45	47.79	48.06	48.06	3.18%	92,844
Aug 13, 2026	44.39	48.27	44.22	46.58	46.58	6.30%	80,881
Aug 12, 2026	46.06	46.56	43.50	43.82	43.82	-3.35%	29,199
Aug 11, 2026	46.24	47.26	45.16	45.34	45.34	-2.62%	45,772
Aug 10, 2026	42.88	47.35	42.88	46.56	46.56	3.37%	114,319
Aug 7, 2026	45.70	46.15	44.58	45.04	45.04	-1.27%	20,491
Aug 6, 2026	44.90	46.32	44.39	45.62	45.62	5.50%	52,960
Aug 5, 2026	45.88	45.88	42.90	43.24	43.24	-3.87%	29,811
Aug 4, 2026	42.01	45.21	42.01	44.98	44.98	5.54%	77,433
Aug 3, 2026	40.66	43.00	40.66	42.62	42.62	4.64%	31,661
Jul 31, 2026	40.10	41.23	40.04	40.73	40.73	1.75%	25,981
Jul 30, 2026	40.00	40.78	39.89	40.03	40.03	-1.38%	6,010
Jul 29, 2026	40.83	42.77	40.30	40.59	40.59	-2.00%	17,393
Jul 28, 2026	44.40	44.40	41.25	41.52	41.42	-4.16%	11,508
Jul 27, 2026	39.58	44.32	39.42	43.32	43.22	8.68%	83,782
Jul 24, 2026	39.14	39.98	38.80	39.86	39.76	2.00%	2,738
Jul 23, 2026	39.25	39.90	38.92	39.08	38.99	-0.48%	4,015
Jul 22, 2026	39.80	39.90	39.04	39.27	39.18	-1.63%	6,472
Jul 21, 2026	41.00	41.00	39.27	39.92	39.82	1.27%	7,202
Jul 20, 2026	40.13	40.54	39.18	39.42	39.33	-1.77%	13,905
Jul 17, 2026	39.10	41.01	39.10	40.13	40.03	1.34%	3,501
Jul 16, 2026	39.35	40.09	39.10	39.60	39.50	0.81%	15,357
Jul 15, 2026	39.50	40.04	39.10	39.28	39.19	-1.28%	14,305
Jul 14, 2026	43.00	43.00	39.61	39.79	39.69	-1.12%	5,467
Jul 13, 2026	40.83	40.99	39.00	40.24	40.14	0.90%	6,383
Jul 10, 2026	41.30	41.30	39.80	39.88	39.78	0.38%	2,321
Jul 9, 2026	39.54	40.88	39.54	39.73	39.63	-0.75%	7,508
Jul 8, 2026	40.30	41.03	39.75	40.03	39.93	-1.43%	3,628
Jul 7, 2026	41.27	41.47	40.44	40.61	40.51	-1.60%	9,191
Jul 6, 2026	40.99	41.68	40.42	41.27	41.17	1.90%	6,431