The Ugar Sugar Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	36.74	36.91	36.10	36.35	36.35	-0.68%	67,045
Feb 17, 2026	36.51	37.48	36.00	36.60	36.60	-1.35%	99,994
Feb 16, 2026	37.37	37.74	36.91	37.10	37.10	0.54%	63,725
Feb 13, 2026	37.20	37.41	36.10	36.90	36.90	-1.91%	59,633
Feb 12, 2026	37.95	37.95	37.22	37.62	37.62	-0.03%	64,251
Feb 11, 2026	37.97	38.23	37.51	37.63	37.63	-0.71%	55,552
Feb 10, 2026	37.90	38.00	37.56	37.90	37.90	1.26%	99,109
Feb 9, 2026	37.70	37.94	37.17	37.43	37.43	0.27%	226,793
Feb 6, 2026	37.30	37.65	36.30	37.33	37.33	-0.13%	65,161
Feb 5, 2026	37.75	38.14	36.50	37.38	37.38	-0.98%	95,460
Feb 4, 2026	37.39	38.09	36.50	37.75	37.75	1.64%	78,928
Feb 3, 2026	37.83	38.94	36.85	37.14	37.14	-1.12%	146,400
Feb 2, 2026	37.70	38.49	37.30	37.56	37.56	-0.92%	87,040
Feb 1, 2026	38.50	38.70	37.01	37.91	37.91	-0.13%	78,337
Jan 30, 2026	36.80	38.20	36.80	37.96	37.96	1.93%	120,188
Jan 29, 2026	37.32	37.44	37.00	37.24	37.24	0.76%	84,816
Jan 28, 2026	36.81	37.88	36.76	36.96	36.96	-0.30%	185,660
Jan 27, 2026	37.62	37.93	36.80	37.07	37.07	-1.30%	85,241
Jan 23, 2026	37.56	37.90	37.25	37.56	37.56	0.48%	59,437
Jan 22, 2026	36.68	37.74	36.67	37.38	37.38	2.81%	63,090
Jan 21, 2026	37.19	37.19	35.81	36.36	36.36	-1.38%	99,453
Jan 20, 2026	37.99	37.99	36.56	36.87	36.87	-2.33%	157,651
Jan 19, 2026	39.59	39.69	37.50	37.75	37.75	-4.65%	301,487
Jan 16, 2026	40.95	40.95	39.40	39.59	39.59	-1.98%	202,866
Jan 14, 2026	40.30	40.56	40.08	40.39	40.39	0.62%	59,039
Jan 13, 2026	40.25	40.53	39.91	40.14	40.14	-1.91%	251,752
Jan 12, 2026	40.98	41.02	40.13	40.92	40.92	-0.15%	94,353
Jan 9, 2026	41.15	42.00	40.80	40.98	40.98	-0.89%	64,681
Jan 8, 2026	42.00	42.40	41.00	41.35	41.35	-1.15%	71,662
Jan 7, 2026	42.30	42.44	40.93	41.83	41.83	-0.92%	124,187
Jan 6, 2026	41.72	42.59	41.50	42.22	42.22	1.20%	74,145
Jan 5, 2026	41.72	42.12	41.51	41.72	41.72	-	64,024
Jan 2, 2026	41.93	42.00	41.50	41.72	41.72	-0.50%	156,811
Jan 1, 2026	42.55	43.13	41.82	41.93	41.93	-2.51%	102,753
Dec 31, 2025	42.99	43.23	42.61	43.01	43.01	1.39%	58,032
Dec 30, 2025	43.39	43.39	42.31	42.42	42.42	-2.21%	71,080
Dec 29, 2025	41.83	43.90	41.83	43.38	43.38	2.00%	175,841
Dec 26, 2025	41.47	42.70	41.37	42.53	42.53	2.66%	152,909
Dec 24, 2025	41.40	41.94	40.96	41.43	41.43	0.07%	113,534
Dec 23, 2025	41.03	42.00	41.03	41.40	41.40	0.83%	120,826
Dec 22, 2025	41.93	42.44	40.83	41.06	41.06	-0.89%	266,153
Dec 19, 2025	45.54	45.54	41.17	41.43	41.43	-8.80%	406,329
Dec 18, 2025	44.26	45.76	43.98	45.43	45.43	1.14%	151,466
Dec 17, 2025	44.68	45.60	44.36	44.92	44.92	0.63%	175,916
Dec 16, 2025	45.07	45.40	44.45	44.64	44.64	-0.95%	153,790
Dec 15, 2025	44.91	45.71	44.80	45.07	45.07	0.36%	227,990
Dec 12, 2025	44.00	45.12	44.00	44.91	44.91	2.53%	258,667
Dec 11, 2025	42.49	44.90	42.24	43.80	43.80	4.21%	357,449
Dec 10, 2025	41.25	43.22	41.16	42.03	42.03	2.11%	424,019
Dec 9, 2025	41.00	41.29	40.10	41.16	41.16	1.03%	71,921