WisdomTree Sugar - SUGA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.26	11.12	11.12	11.26	11.12	32
August 14, 2025	11.44	11.22	11.22	11.44	11.2	2,996
August 13, 2025	11.41	11.51	11.51	11.54	11.41	2,569
August 12, 2025	11.18	11.54	11.54	11.54	11.18	5,747
August 11, 2025	11.27	11.15	11.15	11.27	11.15	3,193
August 08, 2025	10.92	11.06	11.06	11.06	10.92	0
August 07, 2025	10.87	10.86	10.86	10.95	10.86	140
August 06, 2025	10.98	10.87	10.87	10.98	10.87	2,618
August 05, 2025	11.08	10.96	10.96	11.08	10.79	26
August 04, 2025	11.03	11.02	11.02	11.06	11.02	5,898
August 01, 2025	11.12	10.94	10.94	11.12	10.94	5,147
July 31, 2025	11.19	11.07	11.07	11.27	11.05	719
July 30, 2025	11.19	11.18	11.18	11.32	11.08	415
July 29, 2025	11.11	11.23	11.23	11.28	11.08	10,703
July 28, 2025	11.1	11.13	11.13	11.13	11	570
July 25, 2025	11.32	11.05	11.05	11.32	11.05	39
July 24, 2025	11.07	11.23	11.23	11.25	11.03	8,112
July 23, 2025	11.08	11.01	11.01	11.09	10.89	4,059
July 22, 2025	11.19	10.94	10.94	11.19	10.92	506
July 21, 2025	11.42	11.09	11.09	11.47	11.09	3,901
July 18, 2025	11.29	11.41	11.41	11.51	11.29	6,463
July 17, 2025	11.23	11.3	11.3	11.41	11.23	7,418
July 16, 2025	11.27	11.21	11.21	11.27	11.12	1,677
July 15, 2025	11.11	11.18	11.18	11.18	10.9	604
July 14, 2025	11.18	11.09	11.09	11.29	11.09	637
July 11, 2025	11.13	11.14	11.14	11.16	11	402
July 10, 2025	11.24	11.03	11.03	11.24	11.02	68
July 09, 2025	10.97	11.21	11.21	11.21	10.89	206
July 08, 2025	11.05	10.98	10.98	11.05	10.93	135
July 07, 2025	11	10.9	10.9	11.11	10.9	3,894
July 04, 2025	11.1	11.05	11.05	11.13	11.04	308
July 03, 2025	10.42	10.96	10.96	11.05	10.42	2,815
July 02, 2025	10.73	10.45	10.45	10.77	10.45	1,525
July 01, 2025	11.1	10.56	10.56	11.11	10.56	4,358
June 30, 2025	11.35	11.05	11.05	11.43	11.03	3,986
June 27, 2025	11.26	11.29	11.29	11.29	11.22	6,428
June 26, 2025	11.25	11.13	11.13	11.28	11.06	3,047
June 25, 2025	11.18	11.2	11.2	11.24	10.82	115
June 24, 2025	11.19	11.07	11.07	11.26	11.07	152
June 23, 2025	11.57	11.19	11.19	11.57	11.14	2,938
June 20, 2025	11.5	11.14	11.14	11.5	11.13	11
June 19, 2025	11.27	11.33	11.33	11.57	11.09	13
June 18, 2025	11.22	11.04	11.04	11.28	10.95	1,102
June 17, 2025	11.4	11.12	11.12	11.66	11.11	6,366
June 16, 2025	11.25	11.3	11.3	11.41	11.09	4,500
June 13, 2025	11.32	11.29	11.29	11.4	11.29	3,331
June 12, 2025	11.58	11.32	11.32	11.58	11.25	2,001
June 11, 2025	11.54	11.41	11.41	11.54	11.33	439
June 10, 2025	11.58	11.44	11.44	11.63	11.44	12,995
June 09, 2025	11.52	11.48	11.48	11.52	11.31	13
June 06, 2025	11.63	11.29	11.29	11.63	11.26	1,445
June 05, 2025	11.64	11.5	11.5	11.66	11.39	1,041
June 04, 2025	11.79	11.56	11.56	11.79	11.56	5
June 03, 2025	11.72	11.66	11.66	11.74	11.54	735
June 02, 2025	11.96	11.67	11.67	11.96	11.57	109
May 30, 2025	11.81	11.82	11.82	11.87	11.71	3,410
May 29, 2025	11.75	11.67	11.67	11.78	11.62	5,156
May 28, 2025	12.05	11.64	11.64	12.09	11.64	265
May 27, 2025	12	11.78	11.78	12.08	11.78	139
May 23, 2025	12.03	11.94	11.94	12.03	11.88	2,438

WisdomTree Sugar (SUGA.L) LSE