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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.36	9.24	9.24	9.36	9.24	283
November 06, 2025	9.24	9.37	9.37	9.4	9.21	11,497
November 05, 2025	9.32	9.3	9.3	9.35	9.24	8,566
November 04, 2025	9.63	9.26	9.26	9.64	9.26	323,264
November 03, 2025	9.47	9.64	9.64	9.64	9.47	7,520
October 31, 2025	9.51	9.46	9.46	9.51	9.34	404
October 30, 2025	9.45	9.35	9.35	9.51	9.24	30,496
October 29, 2025	9.5	9.45	9.45	9.56	9.31	8,732
October 28, 2025	9.53	9.41	9.41	9.57	9.38	11,485
October 27, 2025	9.82	9.47	9.47	9.96	9.41	3,815
October 24, 2025	9.99	9.79	9.79	10.04	9.77	35,133
October 23, 2025	10.05	10.01	10.01	10.07	9.99	5,275
October 22, 2025	9.99	9.88	9.88	10.05	9.88	23,528
October 21, 2025	10.38	9.99	9.99	10.4	9.97	7,011
October 20, 2025	10.21	10.24	10.24	10.27	10.21	7,496
October 17, 2025	10.43	10.15	10.15	10.43	10.13	5,285
October 16, 2025	10.34	10.31	10.31	10.37	10.28	394
October 15, 2025	10.46	10.25	10.25	10.46	10.15	2,542
October 14, 2025	10.27	10.35	10.35	10.35	10.1	139
October 13, 2025	10.55	10.21	10.21	10.62	10.16	7,198
October 10, 2025	10.62	10.53	10.53	10.65	10.53	3,736
October 09, 2025	10.75	10.58	10.58	10.75	10.58	4,207
October 08, 2025	10.91	10.69	10.69	10.92	10.69	2,989
October 07, 2025	10.95	10.75	10.75	11.03	10.75	49,757
October 06, 2025	10.75	10.92	10.92	10.92	10.75	871
October 03, 2025	10.77	10.75	10.75	10.83	10.75	370
October 02, 2025	10.61	10.68	10.68	10.75	10.36	2,865
October 01, 2025	10.88	10.53	10.53	10.9	10.5	358
September 30, 2025	10.88	10.83	10.83	10.88	10.5	3,484
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

WisdomTree Sugar (SUGA.L) LSE