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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.81	10.75	10.74	10.82	10.63	3,159
September 26, 2025	10.66	10.73	10.73	10.73	10.66	1,953
September 25, 2025	10.57	10.56	10.56	10.57	10.52	6
September 24, 2025	10.5	10.54	10.54	10.59	10.5	5,821
September 23, 2025	10.4	10.49	10.49	10.49	10.32	4,527
September 22, 2025	10.58	10.43	10.43	10.6	10.43	587
September 19, 2025	10.56	10.47	10.47	10.58	10.47	589
September 18, 2025	10.64	10.39	10.39	10.64	10.39	626
September 17, 2025	10.72	10.63	10.63	10.72	10.63	29
September 16, 2025	10.95	10.8	10.8	10.95	10.8	19
September 15, 2025	10.74	10.95	10.95	10.97	10.74	5,019
September 12, 2025	10.81	10.75	10.75	10.81	10.72	61
September 11, 2025	10.79	10.76	10.76	10.79	10.76	6
September 10, 2025	10.7	10.84	10.84	10.84	10.7	6,705
September 09, 2025	10.64	10.75	10.75	10.77	10.64	5,529
September 08, 2025	10.99	10.6	10.6	10.99	10.5	10,450
September 05, 2025	10.63	10.56	10.56	10.65	10.56	1,783
September 04, 2025	10.86	10.66	10.66	10.86	10.66	141
September 03, 2025	10.92	10.92	10.92	10.92	10.9	3,315
September 02, 2025	11.13	10.99	10.99	11.13	10.99	650
September 01, 2025	11.24	11.3	11.3	11.48	11.24	247
August 29, 2025	11.28	11.12	11.12	11.28	11.12	153
August 28, 2025	11.25	11.1	11.1	11.25	11.1	282
August 27, 2025	11.18	11.19	11.19	11.19	11.11	344
August 26, 2025	11.15	11.15	11.15	11.26	11.09	7,046
August 22, 2025	11.16	11.15	11.15	11.17	11.05	26
August 21, 2025	11.3	11.17	11.17	11.3	11.16	12,705
August 20, 2025	11.11	11.25	11.25	11.25	11.1	6,127
August 19, 2025	11.04	11.03	11.03	11.09	11.03	12
August 18, 2025	11.24	11.06	11.06	11.24	11.02	673
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

WisdomTree Sugar (SUGA.L) LSE