Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sugar (CY: SUGAR )

18.32 +0.13 (+0.71%)
Streaming Realtime Price Updated: 6:00 PM EDT, Jun 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.94 16.39 16.45 0 -0.35(-2.08%)
Sep 29, 2014 16.91 16.26 16.80 0 +0.24(+1.45%)
Sep 26, 2014 16.64 16.20 16.56 0 +0.48(+2.99%)
Sep 25, 2014 16.39 15.97 16.08 0 +1.46(+9.99%)
Sep 24, 2014 14.70 14.10 14.62 0 +0.47(+3.32%)
Sep 23, 2014 14.83 13.94 14.15 0 +0.07(+0.50%)
Sep 22, 2014 14.17 13.36 14.08 0 +0.58(+4.30%)
Sep 19, 2014 13.84 13.48 13.50 0 -0.29(-2.10%)
Sep 18, 2014 14.39 13.70 13.79 0 -0.09(-0.65%)
Sep 17, 2014 14.01 13.32 13.88 0 +0.33(+2.44%)
Sep 16, 2014 13.82 13.52 13.55 0 -0.12(-0.88%)
Sep 15, 2014 13.95 13.52 13.67 0 -0.11(-0.80%)
Sep 12, 2014 14.39 13.75 13.78 0 -0.58(-4.04%)
Sep 11, 2014 14.62 14.33 14.36 0 -0.16(-1.10%)
Sep 10, 2014 14.88 14.43 14.52 0 -0.36(-2.42%)
Sep 09, 2014 15.08 14.71 14.88 0 -0.06(-0.40%)
Sep 08, 2014 15.14 14.93 14.94 0 -0.06(-0.40%)
Sep 05, 2014 15.23 15.00 15.00 0 -0.13(-0.86%)
Sep 04, 2014 15.73 15.06 15.13 0 -0.49(-3.14%)
Sep 03, 2014 15.87 15.56 15.62 0 -0.20(-1.26%)
Sep 02, 2014 15.86 15.54 15.82 0 +0.33(+2.13%)
Aug 29, 2014 15.70 15.41 15.49 0 -0.07(-0.45%)
Aug 28, 2014 15.72 15.48 15.56 0 -0.02(-0.13%)
Aug 27, 2014 15.97 15.56 15.58 0 -0.13(-0.83%)
Aug 26, 2014 15.75 15.35 15.71 0 +0.35(+2.28%)
Aug 25, 2014 15.74 15.30 15.36 0 -0.28(-1.79%)
Aug 22, 2014 16.05 15.61 15.64 0 -0.35(-2.19%)
Aug 21, 2014 16.05 15.66 15.99 0 +0.29(+1.85%)
Aug 20, 2014 15.77 15.38 15.70 0 +0.23(+1.49%)
Aug 19, 2014 15.69 15.44 15.47 0 -0.21(-1.34%)
Aug 18, 2014 16.01 15.63 15.68 0 -0.24(-1.51%)
Aug 15, 2014 16.05 15.82 15.92 0 +0.01(+0.06%)
Aug 14, 2014 16.02 15.84 15.91 0 -0.11(-0.69%)
Aug 13, 2014 16.23 15.97 16.02 0 -0.03(-0.19%)
Aug 12, 2014 16.43 16.02 16.05 0 -0.19(-1.17%)
Aug 11, 2014 16.37 16.04 16.24 0 +0.10(+0.62%)
Aug 08, 2014 16.20 16.01 16.14 0 +0.09(+0.56%)
Aug 07, 2014 16.64 16.04 16.05 0 -0.27(-1.65%)
Aug 06, 2014 16.44 16.06 16.32 0 +0.19(+1.18%)
Aug 05, 2014 16.28 16.34 16.10 16.13 0 -0.19(-1.16%)
Aug 04, 2014 16.71 17.26 16.28 16.32 0 -0.03(-0.18%)
Aug 01, 2014 16.35 16.35 16.35 0 -0.11(-0.67%)
Jul 31, 2014 16.64 16.72 16.42 16.46 0 -0.17(-1.02%)
Jul 30, 2014 16.73 16.52 16.63 0 +0.01(+0.06%)
Jul 29, 2014 16.93 16.60 16.62 0 -0.32(-1.89%)
Jul 28, 2014 17.18 16.90 16.94 0 -0.20(-1.17%)
Jul 25, 2014 17.23 16.98 17.14 0 +0.09(+0.53%)
Jul 24, 2014 17.33 16.94 17.05 0 +0.09(+0.53%)
Jul 23, 2014 17.16 17.23 16.92 16.96 0 -0.20(-1.17%)
Jul 22, 2014 17.28 17.33 16.96 17.16 0 -0.12(-0.69%)
Jul 21, 2014 17.03 17.44 17.00 17.28 0 +0.31(+1.83%)
Jul 18, 2014 16.97 16.97 16.97 0 +0.05(+0.30%)
Jul 17, 2014 17.06 17.10 16.87 16.92 0 -0.15(-0.88%)
Jul 16, 2014 17.26 17.31 17.02 17.07 0 -0.14(-0.81%)
Jul 15, 2014 17.16 17.28 17.15 17.21 0 +0.02(+0.12%)
Jul 14, 2014 17.15 17.33 17.10 17.19 0 +0.12(+0.70%)
Jul 11, 2014 17.07 17.07 17.07 0 -0.22(-1.27%)
Jul 10, 2014 17.37 17.45 17.15 17.29 0 -0.13(-0.75%)
Jul 09, 2014 17.67 17.77 17.27 17.42 0 -0.26(-1.47%)
Jul 08, 2014 17.48 17.78 17.40 17.68 0 +0.17(+0.97%)
Jul 07, 2014 17.69 17.75 17.34 17.51 0 -0.30(-1.68%)
Jul 03, 2014 17.81 17.81 17.81 0 -0.06(-0.34%)
Jul 02, 2014 17.78 17.96 17.65 17.87 0 +0.07(+0.39%)
Jul 01, 2014 17.95 18.04 17.71 17.80 0 -0.21(-1.17%)
Jun 30, 2014 18.15 18.29 17.98 18.01 0 -0.31(-1.69%)
Jun 27, 2014 18.32 18.32 18.32 0 -0.41(-2.19%)
Jun 26, 2014 17.73 18.75 18.58 18.73 0 +1.01(+5.70%)
Jun 25, 2014 17.80 17.84 17.53 17.72 0 -0.09(-0.51%)
Jun 24, 2014 17.76 17.88 17.66 17.81 0 -0.04(-0.22%)
Jun 23, 2014 17.94 17.98 17.72 17.85 0 -0.07(-0.39%)
Jun 20, 2014 17.92 17.92 17.92 0 -0.02(-0.11%)
Jun 19, 2014 17.42 17.98 17.38 17.94 0 +0.41(+2.34%)
Jun 18, 2014 17.15 17.55 17.04 17.53 0 +0.47(+2.75%)
Jun 17, 2014 17.04 17.10 16.96 17.06 0 -0.04(-0.23%)
Jun 16, 2014 17.10 17.22 17.04 17.10 0 +0.06(+0.35%)
Jun 13, 2014 17.04 17.04 17.04 0 +0.34(+2.04%)
Jun 12, 2014 16.73 16.87 16.68 16.70 0 -0.11(-0.65%)
Jun 11, 2014 16.90 16.95 16.75 16.81 0 -0.16(-0.94%)
Jun 10, 2014 16.95 17.08 16.84 16.97 0 +0.05(+0.30%)
Jun 06, 2014 16.92 16.92 16.92 0 +0.09(+0.53%)
Jun 05, 2014 17.03 17.10 16.81 16.83 0 -0.21(-1.23%)
Jun 04, 2014 17.19 17.26 17.01 17.04 0 -0.15(-0.87%)
Jun 03, 2014 17.15 17.28 17.13 17.19 0 +0.01(+0.06%)
Jun 02, 2014 17.38 17.54 17.12 17.18 0 -0.20(-1.15%)
May 30, 2014 17.38 17.38 17.38 0 -0.10(-0.57%)
May 29, 2014 17.20 17.57 17.17 17.48 0 +0.37(+2.16%)
May 28, 2014 17.03 17.18 17.01 17.11 0 +0.09(+0.53%)
May 27, 2014 17.37 17.34 16.95 17.02 0 -0.35(-2.01%)
May 23, 2014 17.37 17.37 17.37 0 -0.01(-0.06%)
May 22, 2014 17.42 17.54 17.36 17.38 0 -0.06(-0.34%)
May 21, 2014 17.58 17.59 17.35 17.44 0 -0.14(-0.80%)
May 20, 2014 17.76 17.87 17.53 17.58 0 -0.19(-1.07%)
May 19, 2014 17.95 17.99 17.72 17.77 0 -0.14(-0.78%)
May 16, 2014 17.91 17.91 17.91 0 -0.29(-1.59%)
May 15, 2014 18.22 18.25 17.81 18.20 0 -0.05(-0.27%)
May 14, 2014 17.93 18.28 17.83 18.25 0 +0.45(+2.53%)
May 13, 2014 17.43 17.84 17.30 17.80 0 +0.51(+2.95%)
May 12, 2014 17.18 17.32 17.13 17.29 0 +0.09(+0.52%)
May 09, 2014 17.20 17.20 17.20 0 -0.04(-0.23%)
May 08, 2014 17.30 17.36 17.07 17.24 0 -0.02(-0.12%)
May 07, 2014 17.18 17.38 17.11 17.26 0 +0.06(+0.35%)
May 06, 2014 17.16 17.55 17.15 17.20 0 -0.04(-0.23%)
Apr 30, 2014 17.24 17.24 17.24 0 +0.20(+1.17%)
Apr 29, 2014 17.03 17.12 16.80 17.04 0 +0.10(+0.59%)
Apr 28, 2014 17.17 17.32 16.90 16.94 0 -0.26(-1.51%)
Apr 25, 2014 17.13 17.38 17.01 17.20 0 +0.08(+0.47%)
Apr 24, 2014 17.37 17.59 17.06 17.12 0 -0.30(-1.72%)
Apr 23, 2014 17.08 17.46 17.00 17.42 0 +0.43(+2.53%)
Apr 22, 2014 16.86 17.02 16.75 16.99 0 +0.15(+0.89%)
Apr 21, 2014 16.75 16.95 16.74 16.84 0 +0.18(+1.08%)
Apr 17, 2014 16.66 16.66 16.66 0 -0.26(-1.54%)
Apr 16, 2014 16.78 17.24 16.63 16.92 0 +0.36(+2.17%)
Apr 15, 2014 16.62 16.73 16.50 16.56 0 -0.03(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.