The Ugar Sugar Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	41.60	41.60	40.21	40.50	40.40	0.60%	2,795
Jul 2, 2026	40.83	40.83	39.78	40.26	40.16	-0.94%	9,575
Jul 1, 2026	39.91	41.82	39.91	40.64	40.54	-0.73%	23,033
Jun 30, 2026	40.11	41.38	40.11	40.94	40.84	0.02%	5,466
Jun 29, 2026	38.89	43.34	38.75	40.93	40.83	5.25%	66,864
Jun 25, 2026	40.50	41.00	38.51	38.89	38.80	-1.57%	16,358
Jun 24, 2026	38.91	39.96	38.91	39.51	39.41	0.38%	3,273
Jun 23, 2026	39.71	40.17	39.30	39.36	39.27	-0.86%	4,516
Jun 22, 2026	39.25	40.18	39.25	39.70	39.60	-0.08%	7,561
Jun 19, 2026	37.65	40.08	37.65	39.73	39.63	-0.18%	14,423
Jun 18, 2026	39.70	40.11	39.34	39.80	39.70	-1.14%	8,633
Jun 17, 2026	43.00	43.00	40.05	40.26	40.16	-1.15%	13,549
Jun 16, 2026	41.00	41.60	40.39	40.73	40.63	-0.76%	10,292
Jun 15, 2026	42.96	42.96	40.29	41.04	40.94	4.00%	22,523
Jun 12, 2026	39.30	40.19	39.00	39.46	39.36	1.18%	6,739
Jun 11, 2026	41.00	41.00	38.81	39.00	38.91	-2.16%	10,762
Jun 10, 2026	41.30	41.30	39.23	39.86	39.76	-1.60%	5,402
Jun 9, 2026	38.50	40.92	38.50	40.51	40.41	-0.49%	6,392
Jun 8, 2026	40.81	41.71	40.27	40.71	40.61	-1.90%	12,823
Jun 5, 2026	43.40	43.40	40.08	41.50	41.40	2.90%	16,923
Jun 4, 2026	38.91	41.26	38.91	40.33	40.23	-	5,940
Jun 3, 2026	42.92	42.92	39.23	40.33	40.23	-0.22%	15,567
Jun 2, 2026	40.00	40.78	38.00	40.42	40.32	-0.76%	65,561
Jun 1, 2026	41.38	42.65	39.94	40.73	40.63	-1.64%	14,513
May 29, 2026	41.90	42.00	41.15	41.41	41.31	-0.34%	18,273
May 27, 2026	43.05	43.05	41.40	41.55	41.45	-0.41%	2,032
May 26, 2026	42.50	42.50	41.20	41.72	41.62	-1.16%	4,401
May 25, 2026	42.82	42.82	41.11	42.21	42.11	0.55%	6,900
May 22, 2026	42.00	42.46	41.50	41.98	41.88	-0.33%	14,608
May 21, 2026	43.00	43.00	41.54	42.12	42.02	0.67%	3,556