Sugar Terminals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.82	0.82	0.82	0.82	0.82	-	70,000
Mar 18, 2026	0.83	0.83	0.82	0.82	0.82	-4.65%	56,942
Mar 10, 2026	0.86	0.86	0.86	0.86	0.83	-2.27%	129,978
Mar 6, 2026	0.90	0.90	0.88	0.88	0.85	-2.22%	24,397
Feb 27, 2026	0.90	0.90	0.90	0.90	0.87	-	39,719
Feb 26, 2026	0.90	0.90	0.90	0.90	0.87	-	12,699
Feb 25, 2026	0.90	0.90	0.90	0.90	0.87	-	34,955
Feb 16, 2026	0.90	0.90	0.90	0.90	0.87	-1.10%	44,530
Feb 4, 2026	0.91	0.91	0.91	0.91	0.88	-2.15%	48,896
Jan 27, 2026	0.93	0.93	0.93	0.93	0.89	-	69,595
Jan 21, 2026	0.94	0.94	0.93	0.93	0.89	-1.06%	32,543
Jan 9, 2026	0.94	0.94	0.94	0.94	0.90	-	31,339
Jan 8, 2026	0.95	0.95	0.94	0.94	0.90	-1.05%	32,515
Jan 6, 2026	0.97	0.97	0.95	0.95	0.91	-2.06%	25,796
Dec 19, 2025	0.99	0.99	0.97	0.97	0.93	-1.52%	102,122
Dec 12, 2025	0.99	0.99	0.99	0.99	0.95	0.51%	3,297
Dec 2, 2025	0.99	0.99	0.98	0.98	0.94	-2.00%	76,199
Nov 26, 2025	1.00	1.03	1.00	1.00	0.96	2.56%	209,494
Nov 21, 2025	0.98	0.98	0.98	0.98	0.94	-	37,763
Nov 19, 2025	0.97	0.98	0.97	0.98	0.94	0.52%	88,097
Nov 18, 2025	0.97	0.97	0.97	0.97	0.93	-	11,484
Nov 14, 2025	0.98	0.98	0.97	0.97	0.93	-0.51%	195,960
Nov 6, 2025	0.98	0.98	0.98	0.98	0.94	0.52%	31,446
Nov 5, 2025	0.97	0.97	0.97	0.97	0.93	-	12,521
Nov 4, 2025	0.97	0.97	0.97	0.97	0.93	-0.51%	9,486
Oct 31, 2025	0.98	0.98	0.98	0.98	0.94	-	66,207
Oct 28, 2025	0.98	0.98	0.98	0.98	0.94	0.52%	48,582
Oct 22, 2025	0.97	0.97	0.97	0.97	0.93	-0.51%	26,460
Oct 21, 2025	0.98	0.98	0.98	0.98	0.94	1.04%	96,362
Oct 17, 2025	0.97	0.97	0.97	0.97	0.93	-6.31%	13,704
Oct 16, 2025	0.97	1.03	0.97	1.03	0.99	6.19%	46,732
Oct 15, 2025	0.97	0.97	0.97	0.97	0.93	-1.02%	196,794
Oct 10, 2025	0.98	0.98	0.98	0.98	0.94	-	33,388
Oct 9, 2025	0.98	0.98	0.98	0.98	0.94	-2.00%	25,000
Oct 8, 2025	1.00	1.00	1.00	1.00	0.96	3.09%	222,030
Oct 1, 2025	0.97	0.97	0.97	0.97	0.93	-3.00%	4,284
Sep 29, 2025	1.00	1.00	1.00	1.00	0.96	-	100,000