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

Sugar (CY: SUGAR )

18.70 +0.29 (+1.58%)
Streaming Realtime Price Updated: 4:46 PM EDT, May 28, 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 (%)
Apr 29, 2017 16.24 15.40 16.17 0 +0.45(+2.86%)
Apr 28, 2017 15.81 15.19 15.72 0 -0.41(-2.54%)
Apr 27, 2017 16.13 0 +0.75(+4.88%)
Apr 26, 2017 15.38 0 -0.80(-4.94%)
Apr 25, 2017 16.18 0 -0.06(-0.37%)
Apr 24, 2017 16.24 0 -0.14(-0.85%)
Apr 22, 2017 16.60 16.26 16.38 0 +0.00(+0.00%)
Apr 21, 2017 16.60 16.26 16.38 0 -0.03(-0.18%)
Apr 20, 2017 16.41 0 -0.01(-0.06%)
Apr 19, 2017 16.42 0 -0.28(-1.68%)
Apr 18, 2017 16.70 0 +0.23(+1.40%)
Apr 17, 2017 16.47 0 -0.24(-1.44%)
Apr 14, 2017 17.16 16.56 16.71 0 +0.00(+0.00%)
Apr 13, 2017 17.16 16.56 16.71 0 +0.11(+0.66%)
Apr 12, 2017 16.60 0 -0.12(-0.72%)
Apr 11, 2017 16.72 0 +0.09(+0.54%)
Apr 10, 2017 16.63 0 -0.12(-0.72%)
Apr 08, 2017 16.84 16.48 16.75 0 +0.00(+0.00%)
Apr 07, 2017 16.84 16.48 16.75 0 -0.02(-0.12%)
Apr 06, 2017 16.77 0 +0.67(+4.16%)
Apr 05, 2017 16.10 0 -0.06(-0.37%)
Apr 04, 2017 16.16 0 -0.38(-2.30%)
Apr 03, 2017 16.54 0 -0.31(-1.84%)
Apr 01, 2017 16.99 16.69 16.85 0 +0.00(+0.00%)
Mar 31, 2017 16.99 16.69 16.85 0 +0.09(+0.54%)
Mar 30, 2017 16.76 0 -0.36(-2.10%)
Mar 29, 2017 17.12 0 -0.44(-2.51%)
Mar 28, 2017 17.56 0 -0.14(-0.79%)
Mar 27, 2017 17.70 0 -0.10(-0.56%)
Mar 25, 2017 17.97 17.54 17.80 0 +0.00(+0.00%)
Mar 24, 2017 17.97 17.54 17.80 0 +0.09(+0.51%)
Mar 23, 2017 17.71 0 +0.41(+2.37%)
Mar 22, 2017 17.30 0 +0.01(+0.06%)
Mar 21, 2017 17.29 0 -0.41(-2.32%)
Mar 20, 2017 17.70 0 -0.56(-3.07%)
Mar 18, 2017 18.38 17.50 18.26 0 +0.00(+0.00%)
Mar 17, 2017 18.38 17.50 18.26 0 +0.09(+0.50%)
Mar 16, 2017 18.17 0 -0.06(-0.33%)
Mar 15, 2017 18.23 0 +0.07(+0.39%)
Mar 14, 2017 18.16 0 -0.02(-0.11%)
Mar 13, 2017 18.18 0 -0.12(-0.66%)
Mar 11, 2017 18.34 17.96 18.30 0 +0.00(+0.00%)
Mar 10, 2017 18.34 17.96 18.30 0 +0.08(+0.44%)
Mar 09, 2017 18.22 0 -0.25(-1.35%)
Mar 08, 2017 18.56 18.14 18.47 0 +0.09(+0.49%)
Mar 07, 2017 19.15 18.36 18.38 0 -0.76(-3.97%)
Mar 06, 2017 19.84 19.12 19.14 0 -0.45(-2.30%)
Mar 04, 2017 19.77 19.42 19.59 0 +0.00(+0.00%)
Mar 03, 2017 19.77 19.42 19.59 0 +0.07(+0.36%)
Mar 02, 2017 19.52 0 +0.02(+0.10%)
Mar 01, 2017 19.53 19.10 19.50 0 +0.19(+0.98%)
Feb 28, 2017 19.54 19.10 19.31 0 +0.16(+0.84%)
Feb 27, 2017 19.82 19.05 19.15 0 -0.65(-3.28%)
Feb 25, 2017 20.24 19.76 19.80 0 +0.00(+0.00%)
Feb 24, 2017 20.24 19.76 19.80 0 +0.00(+0.00%)
Feb 23, 2017 19.80 0 -0.89(-4.30%)
Feb 22, 2017 21.00 20.64 20.69 0 -0.14(-0.67%)
Feb 21, 2017 20.88 20.35 20.83 0 +0.51(+2.51%)
Feb 18, 2017 20.42 20.16 20.32 0 +0.00(+0.00%)
Feb 17, 2017 20.42 20.16 20.32 0 -0.13(-0.64%)
Feb 16, 2017 20.55 20.05 20.45 0 -0.04(-0.20%)
Feb 15, 2017 20.84 20.42 20.49 0 +0.01(+0.05%)
Feb 14, 2017 20.52 20.04 20.48 0 +0.42(+2.09%)
Feb 13, 2017 20.61 19.91 20.06 0 -0.40(-1.96%)
Feb 11, 2017 20.74 20.31 20.46 0 +0.00(+0.00%)
Feb 10, 2017 20.74 20.31 20.46 0 +0.04(+0.20%)
Feb 09, 2017 20.42 0 -0.36(-1.73%)
Feb 08, 2017 20.94 20.61 20.78 0 +0.01(+0.05%)
Feb 07, 2017 21.32 20.67 20.77 0 -0.41(-1.94%)
Feb 06, 2017 21.49 21.04 21.18 0 -0.16(-0.75%)
Feb 04, 2017 21.40 20.38 21.34 0 +0.00(+0.00%)
Feb 03, 2017 21.40 20.38 21.34 0 +0.23(+1.09%)
Feb 02, 2017 21.11 0 +0.31(+1.49%)
Feb 01, 2017 20.88 20.45 20.80 0 +0.31(+1.51%)
Jan 31, 2017 20.53 20.25 20.49 0 +0.14(+0.69%)
Jan 30, 2017 20.47 20.13 20.35 0 +0.02(+0.10%)
Jan 28, 2017 20.53 20.30 20.33 0 +0.00(+0.00%)
Jan 27, 2017 20.53 20.30 20.33 0 +0.00(+0.00%)
Jan 26, 2017 20.33 0 -0.06(-0.29%)
Jan 25, 2017 20.74 20.26 20.39 0 -0.16(-0.78%)
Jan 24, 2017 20.99 20.54 20.55 0 -0.12(-0.58%)
Jan 23, 2017 20.72 20.24 20.67 0 +0.43(+2.12%)
Jan 21, 2017 20.54 20.05 20.24 0 +0.00(+0.00%)
Jan 20, 2017 20.54 20.05 20.24 0 +0.06(+0.30%)
Jan 19, 2017 20.18 0 -0.77(-3.68%)
Jan 18, 2017 21.00 20.55 20.95 0 +0.28(+1.35%)
Jan 17, 2017 20.83 20.52 20.67 0 +0.14(+0.68%)
Jan 14, 2017 20.93 20.48 20.53 0 +0.00(+0.00%)
Jan 13, 2017 20.93 20.48 20.53 0 -0.18(-0.87%)
Jan 12, 2017 20.88 20.58 20.71 0 +0.18(+0.88%)
Jan 11, 2017 20.89 20.48 20.53 0 +0.05(+0.24%)
Jan 10, 2017 20.56 20.15 20.48 0 +0.01(+0.05%)
Jan 09, 2017 20.75 20.36 20.47 0 -0.33(-1.59%)
Jan 07, 2017 20.84 20.30 20.80 0 +0.00(+0.00%)
Jan 06, 2017 20.84 20.30 20.80 0 +0.05(+0.24%)
Jan 05, 2017 20.75 0 -0.19(-0.91%)
Jan 04, 2017 20.94 20.41 20.94 0 +0.40(+1.95%)
Jan 03, 2017 20.55 19.58 20.54 0 +0.91(+4.64%)
Dec 31, 2016 19.69 19.40 19.63 0 +0.00(+0.00%)
Dec 30, 2016 19.69 19.40 19.63 0 +0.14(+0.72%)
Dec 29, 2016 19.72 19.01 19.49 0 +0.44(+2.31%)
Dec 28, 2016 19.13 18.57 19.05 0 +0.59(+3.20%)
Dec 27, 2016 18.94 18.15 18.46 0 +0.28(+1.54%)
Dec 24, 2016 18.31 18.14 18.18 0 +0.00(+0.00%)
Dec 23, 2016 18.31 18.14 18.18 0 +0.04(+0.22%)
Dec 22, 2016 18.31 18.13 18.14 0 -0.01(-0.06%)
Dec 21, 2016 18.45 18.12 18.15 0 -0.12(-0.66%)
Dec 20, 2016 18.37 18.10 18.27 0 -0.02(-0.11%)
Dec 19, 2016 18.55 18.13 18.29 0 +0.01(+0.05%)
Dec 17, 2016 18.72 17.96 18.28 0 +0.00(+0.00%)
Dec 16, 2016 18.72 17.96 18.28 0 +0.06(+0.33%)
Dec 15, 2016 18.22 0 +0.17(+0.94%)
Dec 14, 2016 18.60 17.96 18.05 0 -0.59(-3.17%)
Dec 13, 2016 19.27 18.51 18.64 0 -0.54(-2.82%)
Dec 12, 2016 19.84 19.17 19.18 0 -0.06(-0.31%)
Dec 10, 2016 19.58 19.07 19.24 0 +0.00(+0.00%)
Dec 09, 2016 19.58 19.07 19.24 0 +0.00(+0.00%)
Dec 08, 2016 19.24 0 -0.39(-1.99%)
Dec 07, 2016 19.76 19.22 19.63 0 +0.10(+0.51%)
Dec 06, 2016 19.86 18.80 19.53 0 +0.62(+3.28%)
Dec 05, 2016 19.20 18.89 18.91 0 -0.31(-1.61%)
Dec 03, 2016 19.38 18.88 19.22 0 +0.00(+0.00%)
Dec 02, 2016 19.38 18.88 19.22 0 +0.10(+0.52%)
Dec 01, 2016 19.12 0 -0.69(-3.48%)
Nov 30, 2016 19.85 19.50 19.81 0 +0.23(+1.17%)
Nov 29, 2016 20.32 19.58 19.58 0 -0.42(-2.10%)
Nov 28, 2016 20.15 19.81 20.00 0 +0.12(+0.60%)
Nov 26, 2016 20.05 19.58 19.88 0 +0.00(+0.00%)
Nov 25, 2016 20.05 19.58 19.88 0 +0.04(+0.20%)
Nov 24, 2016 19.84 0 +0.21(+1.07%)
Nov 23, 2016 19.89 19.57 19.63 0 -0.11(-0.56%)
Nov 22, 2016 20.45 19.65 19.74 0 -0.64(-3.14%)
Nov 21, 2016 20.47 20.21 20.38 0 +0.15(+0.74%)
Nov 19, 2016 20.50 20.05 20.23 0 +0.00(+0.00%)
Nov 18, 2016 20.50 20.05 20.23 0 +0.08(+0.40%)
Nov 17, 2016 20.15 0 -0.17(-0.84%)
Nov 16, 2016 21.17 20.31 20.32 0 -0.80(-3.79%)
Nov 15, 2016 21.83 20.77 21.12 0 -0.49(-2.27%)
Nov 14, 2016 21.90 21.58 21.61 0 -0.16(-0.73%)
Nov 12, 2016 21.81 21.50 21.77 0 +0.00(+0.00%)
Nov 11, 2016 21.81 21.50 21.77 0 +0.07(+0.32%)
Nov 10, 2016 21.70 0 -0.37(-1.68%)
Nov 09, 2016 22.20 21.34 22.07 0 +0.08(+0.36%)
Nov 08, 2016 22.32 21.91 21.99 0 -0.18(-0.81%)
Nov 07, 2016 22.59 21.73 22.17 0 +0.43(+1.98%)
Nov 05, 2016 21.81 21.28 21.74 0 +0.00(+0.00%)
Nov 04, 2016 21.81 21.28 21.74 0 +0.01(+0.05%)
Nov 03, 2016 21.73 0 +0.03(+0.14%)
Nov 02, 2016 21.70 0 +0.51(+2.41%)
Nov 01, 2016 21.19 0 -0.38(-1.76%)
Oct 31, 2016 21.57 0 -0.58(-2.62%)
Oct 29, 2016 22.65 22.12 22.15 0 +0.00(+0.00%)
Oct 28, 2016 22.65 22.12 22.15 0 -0.01(-0.05%)
Oct 27, 2016 22.16 0 -0.51(-2.25%)
Oct 26, 2016 22.67 0 -0.26(-1.13%)
Oct 25, 2016 22.93 0 -0.27(-1.16%)
Oct 24, 2016 23.20 0 +0.49(+2.16%)
Oct 22, 2016 22.75 22.44 22.71 0 +0.00(+0.00%)
Oct 21, 2016 22.75 22.44 22.71 0 +0.00(+0.00%)
Oct 20, 2016 22.71 0 -0.24(-1.05%)
Oct 19, 2016 22.95 0 -0.07(-0.30%)
Oct 18, 2016 23.02 0 -0.14(-0.60%)
Oct 17, 2016 23.16 0 +0.20(+0.87%)
Oct 15, 2016 23.33 22.73 22.96 0 +0.00(+0.00%)
Oct 14, 2016 23.33 22.73 22.96 0 +0.05(+0.22%)
Oct 13, 2016 22.91 0 -0.24(-1.04%)
Oct 12, 2016 23.15 0 -0.14(-0.60%)
Oct 11, 2016 23.29 0 +0.16(+0.69%)
Oct 10, 2016 23.13 0 -0.25(-1.07%)
Oct 08, 2016 23.69 22.92 23.38 0 +0.00(+0.00%)
Oct 07, 2016 23.69 22.92 23.38 0 -0.04(-0.17%)
Oct 06, 2016 23.42 0 -0.39(-1.64%)
Oct 05, 2016 23.81 0 +0.55(+2.36%)
Oct 04, 2016 23.26 0 +0.72(+3.19%)
Sep 26, 2016 22.54 0 +0.38(+1.71%)
Sep 24, 2016 22.37 21.76 22.16 0 +0.00(+0.00%)
Sep 23, 2016 22.37 21.76 22.16 0 +0.03(+0.14%)
Sep 22, 2016 22.13 0 -0.07(-0.32%)
Sep 21, 2016 22.20 0 +0.07(+0.32%)
Sep 20, 2016 22.13 0 +0.03(+0.14%)
Sep 19, 2016 22.10 0 +0.42(+1.94%)
Sep 17, 2016 22.20 20.45 21.68 0 +0.00(+0.00%)
Sep 16, 2016 22.20 20.45 21.68 0 -0.10(-0.46%)
Sep 15, 2016 21.78 0 +1.65(+8.20%)
Sep 14, 2016 20.13 0 -0.30(-1.47%)
Sep 13, 2016 20.43 0 +0.19(+0.94%)
Sep 12, 2016 20.24 0 +0.23(+1.15%)
Sep 10, 2016 20.40 19.94 20.01 0 +0.00(+0.00%)
Sep 09, 2016 20.40 19.94 20.01 0 +0.02(+0.10%)
Sep 08, 2016 19.99 0 -0.30(-1.48%)
Sep 07, 2016 20.29 0 +0.07(+0.35%)
Sep 06, 2016 20.22 0 -0.02(-0.10%)
Sep 03, 2016 20.44 19.60 20.24 0 +0.00(+0.00%)
Sep 02, 2016 20.44 19.60 20.24 0 +0.06(+0.30%)
Sep 01, 2016 20.18 0 +0.12(+0.60%)
Aug 31, 2016 20.06 0 -0.46(-2.24%)
Aug 30, 2016 20.52 0 -0.15(-0.73%)
Aug 29, 2016 20.67 0 +0.10(+0.49%)
Aug 27, 2016 20.72 20.32 20.57 0 +0.00(+0.00%)
Aug 26, 2016 20.72 20.32 20.57 0 -0.04(-0.19%)
Aug 25, 2016 20.61 0 +0.39(+1.93%)
Aug 24, 2016 20.22 0 -0.51(-2.46%)
Aug 23, 2016 20.73 0 +0.31(+1.52%)
Aug 22, 2016 20.42 0 +0.65(+3.29%)
Aug 20, 2016 20.13 19.69 19.77 0 +0.00(+0.00%)
Aug 19, 2016 20.13 19.69 19.77 0 +0.00(+0.00%)
Aug 18, 2016 19.77 0 +0.05(+0.25%)
Aug 17, 2016 19.72 0 -0.54(-2.67%)
Aug 16, 2016 20.26 0 +0.28(+1.40%)
Aug 15, 2016 19.98 0 +0.28(+1.42%)
Aug 13, 2016 19.95 19.50 19.70 0 +0.00(+0.00%)
Aug 12, 2016 19.95 19.50 19.70 0 -0.01(-0.05%)
Aug 11, 2016 19.71 0 +0.07(+0.36%)
Aug 10, 2016 19.64 0 -0.75(-3.68%)
Aug 09, 2016 20.39 0 -0.16(-0.78%)
Aug 08, 2016 20.55 0 +0.18(+0.88%)
Aug 06, 2016 20.47 19.61 20.37 0 +0.00(+0.00%)
Aug 05, 2016 20.47 19.61 20.37 0 +0.02(+0.10%)
Aug 04, 2016 20.35 0 +1.31(+6.88%)
Aug 03, 2016 19.04 0 -0.01(-0.05%)
Aug 02, 2016 19.05 0 +0.24(+1.28%)
Aug 01, 2016 18.81 0 -0.16(-0.84%)
Jul 30, 2016 19.35 18.71 18.97 0 +0.00(+0.00%)
Jul 29, 2016 19.35 18.71 18.97 0 -0.08(-0.42%)
Jul 28, 2016 19.05 0 -0.05(-0.26%)
Jul 27, 2016 19.10 0 -0.42(-2.15%)
Jul 26, 2016 19.52 0 -0.37(-1.86%)
Jul 25, 2016 19.89 0 +0.27(+1.38%)
Jul 23, 2016 19.68 19.28 19.62 0 +0.00(+0.00%)
Jul 22, 2016 19.68 19.28 19.62 0 +0.03(+0.15%)
Jul 21, 2016 19.59 0 +0.31(+1.61%)
Jul 20, 2016 19.28 0 -0.08(-0.41%)
Jul 19, 2016 19.36 0 -0.01(-0.05%)
Jul 18, 2016 19.37 0 -0.02(-0.10%)
Jul 16, 2016 19.86 19.17 19.39 0 +0.00(+0.00%)
Jul 15, 2016 19.86 19.17 19.39 0 +0.08(+0.41%)
Jul 14, 2016 19.31 0 -0.17(-0.87%)
Jul 13, 2016 19.48 0 -0.24(-1.22%)
Jul 12, 2016 19.72 0 -0.56(-2.76%)
Jul 11, 2016 20.28 0 +0.69(+3.52%)
Jul 09, 2016 19.89 19.44 19.59 0 +0.00(+0.00%)
Jul 08, 2016 19.89 19.44 19.59 0 +0.02(+0.10%)
Jul 07, 2016 19.57 0 -1.00(-4.86%)
Jul 06, 2016 20.57 0 -0.30(-1.44%)
Jul 05, 2016 20.87 0 +0.20(+0.97%)
Jul 02, 2016 21.05 20.31 20.67 0 +0.00(+0.00%)
Jul 01, 2016 21.05 20.31 20.67 0 -0.11(-0.53%)
Jun 30, 2016 20.78 0 -0.04(-0.19%)
Jun 29, 2016 20.82 0 +1.01(+5.10%)
Jun 28, 2016 19.81 0 +0.33(+1.69%)
Jun 27, 2016 19.48 0 +0.41(+2.15%)
Jun 25, 2016 19.12 18.41 19.07 0 +0.00(+0.00%)
Jun 24, 2016 19.12 18.41 19.07 0 +0.07(+0.37%)
Jun 23, 2016 19.00 0 -0.04(-0.21%)
Jun 22, 2016 19.04 0 -0.20(-1.04%)
Jun 21, 2016 19.24 0 -0.45(-2.29%)
Jun 20, 2016 19.69 0 +0.01(+0.05%)
Jun 18, 2016 20.11 19.66 19.68 0 +0.00(+0.00%)
Jun 17, 2016 20.11 19.66 19.68 0 -0.08(-0.40%)
Jun 16, 2016 19.76 0 +0.00(+0.00%)
Jun 15, 2016 19.76 0 +0.42(+2.17%)
Jun 14, 2016 19.34 0 -0.20(-1.02%)
Jun 13, 2016 19.54 0 -0.24(-1.21%)
Jun 11, 2016 19.80 19.26 19.78 0 +0.00(+0.00%)
Jun 10, 2016 19.80 19.26 19.78 0 +0.08(+0.41%)
Jun 09, 2016 19.70 0 +0.09(+0.46%)
Jun 08, 2016 19.61 0 +0.61(+3.21%)
Jun 07, 2016 19.00 0 +0.22(+1.17%)
Jun 06, 2016 18.78 0 +0.03(+0.16%)
Jun 04, 2016 18.79 18.11 18.75 0 +0.00(+0.00%)
Jun 03, 2016 18.79 18.11 18.75 0 +0.00(+0.00%)
Jun 02, 2016 18.75 0 +1.34(+7.70%)
Jun 01, 2016 17.41 0 -0.08(-0.46%)
May 31, 2016 17.49 0 -0.07(-0.40%)
May 28, 2016 17.59 17.24 17.56 0 +0.00(+0.00%)
May 27, 2016 17.59 17.24 17.56 0 +0.04(+0.23%)
May 26, 2016 17.52 0 +0.36(+2.10%)
May 25, 2016 17.16 0 +0.55(+3.31%)
May 24, 2016 16.61 0 -0.19(-1.13%)
May 23, 2016 16.80 0 -0.25(-1.47%)
May 21, 2016 17.29 16.59 17.05 0 +0.00(+0.00%)
May 20, 2016 17.29 16.59 17.05 0 -0.02(-0.12%)
May 19, 2016 17.07 0 +0.26(+1.55%)
May 18, 2016 16.81 0 -0.01(-0.06%)
May 17, 2016 16.82 0 -0.07(-0.41%)
May 16, 2016 16.89 0 +0.20(+1.20%)
May 14, 2016 16.99 16.30 16.69 0 +0.00(+0.00%)
May 13, 2016 16.99 16.30 16.69 0 -0.05(-0.30%)
May 12, 2016 16.74 0 -0.03(-0.18%)
May 11, 2016 16.77 0 +0.75(+4.68%)
May 10, 2016 16.02 0 +0.14(+0.88%)
May 09, 2016 15.88 0 +0.08(+0.51%)
May 07, 2016 16.04 15.62 15.80 0 +0.00(+0.00%)
May 06, 2016 16.04 15.62 15.80 0 +0.06(+0.38%)
May 05, 2016 15.74 0 -0.91(-5.47%)
May 04, 2016 16.65 0 +0.40(+2.46%)
May 03, 2016 16.25 0 +0.04(+0.25%)
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.