The Ugar Sugar Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	46.67	48.03	46.57	46.57	46.57	-5.00%	13,129
Oct 22, 2026	50.00	50.57	49.02	49.02	49.02	-5.00%	12,326
Oct 21, 2026	52.32	53.70	51.60	51.60	51.60	-4.99%	31,282
Oct 19, 2026	54.31	55.44	53.92	54.31	54.31	-2.98%	11,702
Oct 16, 2026	56.00	58.45	55.36	55.98	55.98	-1.43%	11,950
Oct 15, 2026	57.12	58.99	55.92	56.79	56.79	-3.50%	14,027
Oct 14, 2026	60.79	60.79	58.00	58.85	58.85	0.87%	9,100
Oct 13, 2026	55.10	58.98	54.87	58.34	58.34	2.62%	12,082
Oct 12, 2026	54.55	57.00	53.00	56.85	56.85	4.22%	17,266
Oct 9, 2026	53.51	55.99	53.35	54.55	54.55	-2.54%	6,719
Oct 8, 2026	56.15	58.67	55.97	55.97	55.97	-4.99%	20,806
Oct 7, 2026	57.16	61.00	57.16	58.91	58.91	-1.59%	10,350
Oct 6, 2026	60.00	61.23	59.00	59.86	59.86	2.64%	35,537
Oct 5, 2026	56.03	58.32	56.00	58.32	58.32	4.99%	8,919
Oct 1, 2026	56.87	57.75	54.05	55.55	55.55	-2.32%	17,056
Sep 30, 2026	56.70	58.80	55.50	56.87	56.87	-1.74%	33,424
Sep 29, 2026	63.19	63.19	57.60	57.88	57.88	-7.17%	94,438
Sep 28, 2026	66.00	66.72	61.72	62.35	62.35	-2.55%	197,441
Sep 25, 2026	56.84	66.60	54.95	63.98	63.98	14.80%	406,128
Sep 24, 2026	56.01	57.09	55.50	55.73	55.73	-2.54%	21,680
Sep 23, 2026	54.48	58.60	54.48	57.18	57.18	3.03%	67,881
Sep 22, 2026	55.52	56.98	55.00	55.50	55.50	-0.59%	37,879
Sep 21, 2026	56.16	57.81	54.60	55.83	55.83	-2.02%	34,709
Sep 18, 2026	53.12	58.46	52.85	56.98	56.98	6.50%	104,560
Sep 17, 2026	53.89	54.25	53.05	53.50	53.50	0.53%	17,532
Sep 16, 2026	53.61	53.80	51.10	53.22	53.22	-0.13%	77,120
Sep 15, 2026	54.79	57.50	52.60	53.29	53.29	-1.70%	71,821
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