SBEC Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	88.84	88.84	80.38	80.51	80.51	-4.85%	52,323
Jun 18, 2026	84.61	84.61	84.61	84.61	84.61	4.99%	43,192
Jun 17, 2026	80.59	80.59	80.59	80.59	80.59	4.99%	81,092
Jun 16, 2026	76.76	76.76	76.76	76.76	76.76	4.99%	8,376
Jun 15, 2026	73.11	73.11	73.11	73.11	73.11	5.00%	9,985
Jun 12, 2026	69.63	69.63	69.63	69.63	69.63	4.99%	7,976
Jun 11, 2026	66.32	66.32	66.32	66.32	66.32	4.99%	15,854
Jun 10, 2026	63.17	63.17	63.17	63.17	63.17	4.99%	4,798
Jun 9, 2026	60.17	60.17	60.17	60.17	60.17	4.99%	12,964
Jun 8, 2026	56.80	57.31	51.87	57.31	57.31	4.98%	48,269
Jun 5, 2026	54.25	54.59	54.25	54.59	54.59	9.99%	23,223
Jun 4, 2026	46.37	50.53	41.41	49.63	49.63	8.03%	69,772
Jun 3, 2026	45.00	47.46	45.00	45.94	45.94	6.47%	68,766
Jun 2, 2026	39.33	43.15	36.00	43.15	43.15	19.99%	31,750
Jun 1, 2026	31.70	35.96	31.33	35.96	35.96	19.99%	53,110
May 29, 2026	32.99	32.99	29.15	29.97	29.97	3.17%	12,239
May 27, 2026	30.38	31.00	29.00	29.05	29.05	-1.86%	5,276
May 26, 2026	32.50	32.50	29.10	29.60	29.60	-0.80%	2,233
May 25, 2026	34.20	34.20	28.99	29.84	29.84	1.15%	5,279
May 22, 2026	28.52	29.94	28.52	29.50	29.50	3.47%	8,155
May 21, 2026	29.25	30.00	28.40	28.51	28.51	-4.97%	1,072
May 20, 2026	30.38	30.38	29.00	30.00	30.00	-	423
May 19, 2026	28.10	30.39	28.10	30.00	30.00	1.69%	1,189
May 18, 2026	28.50	29.90	28.50	29.50	29.50	2.25%	1,732
May 15, 2026	29.91	29.91	28.58	28.85	28.85	-0.24%	5,026
May 14, 2026	29.01	30.70	28.80	28.92	28.92	-2.49%	4,342
May 13, 2026	30.99	30.99	29.20	29.66	29.66	-0.07%	8,879
May 12, 2026	31.80	31.80	29.00	29.68	29.68	-1.75%	4,581
May 11, 2026	29.58	30.95	28.25	30.21	30.21	1.41%	5,829
May 8, 2026	31.95	31.95	29.60	29.79	29.79	-3.90%	8,073
May 7, 2026	32.00	32.00	30.36	31.00	31.00	0.19%	563
May 6, 2026	29.60	32.00	29.60	30.94	30.94	-0.64%	874
May 5, 2026	33.49	33.49	30.21	31.14	31.14	-1.17%	4,003
May 4, 2026	36.69	36.69	30.00	31.51	31.51	0.93%	6,756
Apr 30, 2026	30.99	31.75	30.01	31.22	31.22	4.03%	5,119
Apr 29, 2026	30.99	30.99	29.51	30.01	30.01	-0.03%	5,438
Apr 28, 2026	30.00	30.79	29.55	30.02	30.02	0.07%	303
Apr 27, 2026	31.00	31.00	29.00	30.00	30.00	-1.93%	1,429
Apr 24, 2026	30.88	30.88	29.75	30.59	30.59	2.79%	1,025
Apr 23, 2026	30.89	30.89	29.60	29.76	29.76	-0.73%	1,921
Apr 22, 2026	30.99	30.99	29.00	29.98	29.98	-0.43%	4,913
Apr 21, 2026	31.28	31.28	29.75	30.11	30.11	-2.08%	22,588
Apr 20, 2026	31.95	31.95	29.80	30.75	30.75	2.88%	2,486
Apr 17, 2026	31.47	31.47	29.75	29.89	29.89	-2.83%	1,176
Apr 16, 2026	31.89	31.89	29.60	30.76	30.76	1.28%	244
Apr 15, 2026	30.85	30.90	28.95	30.37	30.37	-1.81%	2,782
Apr 13, 2026	30.44	31.90	29.51	30.93	30.93	3.58%	805
Apr 10, 2026	31.97	31.97	29.40	29.86	29.86	-2.10%	4,385
Apr 9, 2026	31.80	31.80	29.80	30.50	30.50	1.84%	1,838
Apr 8, 2026	31.98	31.98	29.70	29.95	29.95	-0.17%	1,723