Sula Vineyards Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	154.76	156.49	154.75	155.73	-	-0.20%	105,354
Jun 3, 2026	159.00	159.00	153.54	156.04	156.04	-1.43%	186,044
Jun 2, 2026	155.89	161.39	154.14	158.31	158.31	1.57%	265,852
Jun 1, 2026	157.99	158.99	155.00	155.86	155.86	-0.79%	135,033
May 29, 2026	159.73	160.49	155.60	157.10	157.10	-1.65%	250,813
May 27, 2026	159.75	160.09	158.64	159.73	159.73	-0.01%	129,949
May 26, 2026	160.00	161.00	159.50	159.75	159.75	-0.09%	231,145
May 25, 2026	162.50	162.50	159.03	159.90	159.90	0.07%	220,834
May 22, 2026	160.21	160.93	157.91	159.79	159.79	1.15%	176,822
May 21, 2026	161.00	162.00	159.50	159.98	157.98	0.06%	307,700
May 20, 2026	160.40	160.49	157.85	159.89	157.89	-0.32%	201,504
May 19, 2026	159.01	163.69	158.40	160.40	158.39	2.15%	242,145
May 18, 2026	160.30	160.54	155.55	157.02	155.06	-2.00%	265,475
May 15, 2026	164.50	164.50	160.00	160.23	158.23	-1.68%	243,953
May 14, 2026	166.00	167.00	161.23	162.97	160.93	-1.09%	284,924
May 13, 2026	165.64	167.75	163.71	164.76	162.70	-0.52%	304,341
May 12, 2026	173.33	174.00	165.00	165.62	163.55	-3.97%	336,727
May 11, 2026	180.16	180.40	172.02	172.47	170.31	-3.77%	411,712
May 8, 2026	179.70	183.49	176.86	179.22	176.98	1.67%	784,726
May 7, 2026	172.00	178.55	168.90	176.28	174.08	1.50%	867,586
May 6, 2026	173.50	175.61	171.11	173.67	171.50	1.79%	468,043
May 5, 2026	173.15	174.50	168.10	170.62	168.49	-1.00%	375,817
May 4, 2026	174.72	175.50	171.43	172.35	170.20	-1.01%	342,112
Apr 30, 2026	175.80	176.64	172.53	174.10	171.92	-0.91%	194,109
Apr 29, 2026	178.14	180.35	174.10	175.70	173.50	-1.37%	220,972
Apr 28, 2026	179.60	183.95	177.19	178.14	175.91	0.38%	424,975
Apr 27, 2026	173.15	178.49	172.32	177.46	175.24	3.29%	240,470
Apr 24, 2026	176.90	177.69	170.10	171.80	169.65	-2.07%	203,766
Apr 23, 2026	178.11	179.32	174.93	175.44	173.25	-1.44%	229,786
Apr 22, 2026	176.00	178.75	175.78	178.01	175.78	1.27%	334,436
Apr 21, 2026	174.88	176.85	173.55	175.78	173.58	1.30%	165,375
Apr 20, 2026	175.50	178.99	172.51	173.53	171.36	-0.92%	397,028
Apr 17, 2026	175.05	179.80	173.25	175.15	172.96	0.29%	547,822
Apr 16, 2026	174.45	175.44	170.63	174.64	172.46	1.88%	433,708
Apr 15, 2026	164.00	173.00	164.00	171.42	169.28	5.44%	571,041
Apr 13, 2026	160.00	163.40	156.51	162.57	160.54	-0.07%	336,849
Apr 10, 2026	159.76	164.60	159.28	162.69	160.66	2.65%	375,318
Apr 9, 2026	163.10	166.00	157.80	158.49	156.51	-3.48%	444,560
Apr 8, 2026	160.55	165.74	159.24	164.21	162.16	4.87%	351,048
Apr 7, 2026	158.00	159.28	156.03	156.59	154.63	-0.96%	189,071
Apr 6, 2026	156.49	158.60	153.08	158.11	156.13	1.04%	287,184
Apr 2, 2026	153.00	157.69	149.10	156.49	154.53	0.71%	416,611
Apr 1, 2026	148.80	156.99	142.73	155.39	153.45	11.52%	813,692
Mar 30, 2026	148.00	149.42	138.60	139.34	137.60	-6.76%	941,938
Mar 27, 2026	153.31	161.48	146.75	149.45	147.58	-2.16%	1,771,405
Mar 25, 2026	150.50	156.33	150.00	152.75	150.84	1.62%	631,400
Mar 24, 2026	146.00	151.37	144.00	150.32	148.44	5.35%	673,814
Mar 23, 2026	151.40	151.66	142.00	142.69	140.91	-6.51%	609,157
Mar 20, 2026	154.00	157.51	151.10	152.62	150.71	-0.12%	355,923
Mar 19, 2026	155.15	157.65	152.50	152.80	150.89	-4.29%	238,172