SBEC Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	29.80	30.68	29.50	29.50	29.50	-1.01%	625
Jan 22, 2026	29.20	30.70	28.50	29.80	29.80	2.05%	462
Jan 21, 2026	31.89	31.89	26.85	29.20	29.20	3.88%	2,703
Jan 20, 2026	32.00	32.10	28.00	28.11	28.11	-10.62%	4,854
Jan 19, 2026	31.00	32.59	30.00	31.45	31.45	-0.22%	911
Jan 16, 2026	31.30	33.20	31.30	31.52	31.52	0.83%	462
Jan 14, 2026	34.80	34.80	30.05	31.26	31.26	1.49%	4,400
Jan 13, 2026	30.99	32.00	30.32	30.80	30.80	-0.61%	1,542
Jan 12, 2026	32.00	33.49	29.00	30.99	30.99	0.36%	1,059
Jan 9, 2026	34.98	34.98	30.10	30.88	30.88	-3.65%	1,084
Jan 8, 2026	32.18	33.00	31.00	32.05	32.05	1.58%	1,976
Jan 7, 2026	34.30	34.30	31.50	31.55	31.55	-0.47%	109
Jan 6, 2026	31.70	31.70	31.70	31.70	31.70	0.06%	4
Jan 5, 2026	34.40	34.40	31.07	31.68	31.68	-2.10%	442
Jan 2, 2026	31.51	32.49	31.50	32.36	32.36	3.09%	263
Jan 1, 2026	33.30	33.98	31.36	31.39	31.39	-3.18%	2,046
Dec 31, 2025	32.40	33.60	32.40	32.42	32.42	0.06%	1,822
Dec 30, 2025	33.44	33.44	31.10	32.40	32.40	3.02%	5,926
Dec 29, 2025	31.10	31.50	31.10	31.45	31.45	1.13%	595
Dec 26, 2025	32.48	32.48	31.05	31.10	31.10	0.32%	739
Dec 24, 2025	31.25	33.70	30.65	31.00	31.00	-2.88%	1,922
Dec 23, 2025	32.59	34.80	31.25	31.92	31.92	2.01%	3,729
Dec 22, 2025	32.70	32.70	30.50	31.29	31.29	1.23%	997
Dec 19, 2025	31.85	31.85	30.31	30.91	30.91	0.45%	2,502
Dec 18, 2025	30.90	31.97	30.50	30.77	30.77	-0.16%	980
Dec 17, 2025	30.51	32.00	30.11	30.82	30.82	1.02%	1,662
Dec 16, 2025	32.40	32.50	30.11	30.51	30.51	-5.37%	3,643
Dec 15, 2025	30.10	32.97	30.10	32.24	32.24	5.43%	1,011
Dec 12, 2025	32.18	32.18	30.55	30.58	30.58	-4.97%	2,663
Dec 11, 2025	32.20	33.90	31.20	32.18	32.18	-3.01%	2,970
Dec 10, 2025	31.18	35.50	31.18	33.18	33.18	4.27%	116
Dec 9, 2025	32.65	36.40	31.75	31.82	31.82	-2.54%	232
Dec 8, 2025	30.32	32.88	30.32	32.65	32.65	1.87%	3,257
Dec 5, 2025	32.00	33.00	31.60	32.05	32.05	0.19%	862
Dec 4, 2025	31.60	33.80	31.51	31.99	31.99	0.98%	3,809
Dec 3, 2025	32.72	34.19	31.00	31.68	31.68	-1.25%	10,233
Dec 2, 2025	32.00	34.00	32.00	32.08	32.08	-2.22%	366
Dec 1, 2025	33.00	33.00	32.80	32.81	32.81	-0.58%	461
Nov 28, 2025	34.39	34.39	33.00	33.00	33.00	-0.66%	2,690
Nov 27, 2025	35.00	35.00	33.01	33.22	33.22	-2.67%	1,010
Nov 26, 2025	32.61	35.87	32.61	34.13	34.13	2.55%	740
Nov 25, 2025	36.89	36.89	33.00	33.28	33.28	-1.36%	1,110
Nov 24, 2025	35.00	35.00	33.42	33.74	33.74	1.44%	3,966
Nov 21, 2025	36.85	36.85	33.00	33.26	33.26	-1.89%	3,271
Nov 20, 2025	33.70	35.67	33.00	33.90	33.90	3.67%	12,307
Nov 19, 2025	32.08	33.29	32.00	32.70	32.70	1.93%	5,970
Nov 18, 2025	31.63	33.70	31.63	32.08	32.08	-0.62%	1,517
Nov 17, 2025	31.50	34.29	31.50	32.28	32.28	1.70%	5,425
Nov 14, 2025	31.95	32.90	31.10	31.74	31.74	-0.66%	2,808
Nov 13, 2025	32.99	32.99	31.00	31.95	31.95	0.69%	4,558