Select a section

SEARCH

Wisdomtree Commodity Securities Limited Wisdomtree Sugar

(SUGA)

Sector: n/a

$11.29

$-0.03 -0.24

Last updated: 16:55:31

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
13/06/2025	$11.32	$11.40	$11.29	$11.29	3,331
12/06/2025	$11.34	$11.58	$11.25	$11.32	2,001
11/06/2025	$11.35	$11.54	$11.33	$11.41	439
10/06/2025	$11.53	$11.63	$11.44	$11.44	12,995
09/06/2025	$11.38	$11.52	$11.31	$11.48	13
06/06/2025	$11.38	$11.63	$11.26	$11.29	1,445
05/06/2025	$11.44	$11.66	$11.39	$11.50	1,041
04/06/2025	$11.64	$11.79	$11.56	$11.56	5
03/06/2025	$11.64	$11.74	$11.54	$11.66	735
02/06/2025	$11.94	$11.96	$11.57	$11.66	106
30/05/2025	$11.82	$11.87	$11.71	$11.82	3,410
29/05/2025	$11.68	$11.78	$11.62	$11.67	5,154
28/05/2025	$12.05	$12.09	$11.64	$11.64	265
27/05/2025	$12.00	$12.08	$11.78	$11.77	139
26/05/2025	$11.90	$12.03	$11.88	$11.93	2,392
23/05/2025	$11.90	$12.03	$11.88	$11.93	2,392
22/05/2025	$12.09	$12.34	$11.97	$11.97	258
21/05/2025	$12.11	$12.21	$12.02	$12.21	761
20/05/2025	$11.98	$12.22	$11.91	$11.91	549
19/05/2025	$12.13	$12.34	$12.01	$12.09	307
16/05/2025	$12.21	$12.43	$12.02	$12.02	8
15/05/2025	$12.21	$12.51	$12.15	$12.15	21
14/05/2025	$12.54	$12.71	$12.31	$12.53	74
13/05/2025	$12.20	$12.52	$12.08	$12.52	1
12/05/2025	$12.20	$12.45	$12.19	$12.34	1,755
09/05/2025	$12.09	$12.29	$12.08	$12.28	2,177
08/05/2025	$11.81	$12.05	$11.75	$12.05	19,873
07/05/2025	$11.70	$12.24	$11.76	$11.76	3
06/05/2025	$11.70	$12.17	$11.80	$12.09	6
05/05/2025	$11.70	$11.86	$11.70	$11.72	204
02/05/2025	$11.70	$11.86	$11.70	$11.72	204
01/05/2025	$11.93	$12.09	$11.79	$11.79	360
30/04/2025	$12.13	$12.28	$11.88	$11.88	517
29/04/2025	$12.22	$12.51	$12.04	$12.03	6,484
28/04/2025	$12.24	$12.62	$12.15	$12.27	734
25/04/2025	$12.32	$12.50	$12.27	$12.44	1,515
24/04/2025	$12.27	$12.33	$12.19	$12.19	118
23/04/2025	$12.20	$12.41	$12.20	$12.20	4
22/04/2025	$12.13	$12.37	$12.13	$12.30	130
21/04/2025	$12.05	$12.41	$12.16	$12.18	1
18/04/2025	$12.05	$12.41	$12.16	$12.18	1
17/04/2025	$12.05	$12.41	$12.16	$12.18	1
16/04/2025	$12.05	$12.13	$11.95	$12.13	0
15/04/2025	$12.05	$12.19	$11.96	$11.96	1,711
14/04/2025	$12.30	$12.30	$12.12	$12.14	4
11/04/2025	$12.30	$12.34	$12.23	$12.23	201
10/04/2025	$12.30	$12.55	$12.39	$12.40	11
09/04/2025	$12.30	$12.45	$12.17	$12.19	366
08/04/2025	$12.75	$12.75	$12.50	$12.50	4,272
07/04/2025	$12.69	$13.09	$12.67	$12.75	511
04/04/2025	$12.99	$13.22	$12.80	$12.84	719
03/04/2025	$13.18	$13.38	$12.95	$13.03	8,976
02/04/2025	$13.11	$13.36	$12.99	$13.13	394
01/04/2025	$12.88	$13.16	$12.80	$13.14	2,073
31/03/2025	$12.79	$13.17	$12.76	$12.92	443
28/03/2025	$13.06	$13.01	$12.85	$12.85	1
27/03/2025	$13.06	$13.19	$12.91	$12.92	816
26/03/2025	$13.17	$13.32	$13.07	$13.13	6,566
25/03/2025	$13.00	$13.25	$13.00	$13.25	1,380
24/03/2025	$13.43	$13.43	$13.16	$13.15	0
21/03/2025	$13.43	$13.78	$13.43	$13.45	100
20/03/2025	$13.42	$13.56	$13.27	$13.56	1
19/03/2025	$13.42	$13.58	$13.35	$13.35	4
18/03/2025	$13.42	$13.62	$13.41	$13.57	820
17/03/2025	$13.36	$13.49	$12.95	$13.46	763
14/03/2025	$13.04	$13.10	$12.91	$12.91	45
13/03/2025	$12.73	$12.94	$12.73	$12.94	1,592
12/03/2025	$12.78	$12.90	$12.42	$12.90	6
11/03/2025	$12.78	$12.96	$12.63	$12.74	2,937
10/03/2025	$12.22	$12.88	$12.61	$12.79	3
07/03/2025	$12.22	$12.54	$12.22	$12.49	50,596
06/03/2025	$12.31	$12.44	$12.10	$12.11	251
05/03/2025	$12.19	$12.40	$12.18	$12.31	74
04/03/2025	$12.38	$12.38	$12.19	$12.20	3,438
03/03/2025	$12.50	$12.63	$12.28	$12.37	1,801
28/02/2025	$12.81	$13.08	$12.48	$12.49	5,982
27/02/2025	$12.98	$13.34	$12.75	$12.89	4,709
26/02/2025	$13.32	$13.47	$13.27	$13.27	2,125
25/02/2025	$12.99	$13.46	$12.99	$13.45	14,221
24/02/2025	$13.44	$13.49	$13.24	$13.32	2,071
21/02/2025	$13.32	$13.49	$13.06	$13.45	7,060
20/02/2025	$13.20	$13.34	$12.85	$13.31	3,456
19/02/2025	$13.01	$13.15	$13.01	$13.14	891
18/02/2025	$12.97	$13.02	$12.93	$13.00	359
17/02/2025	$12.90	$13.02	$12.87	$12.90	3,365
14/02/2025	$12.74	$12.95	$12.70	$12.91	5,980
13/02/2025	$12.45	$12.71	$12.33	$12.71	988
12/02/2025	$12.26	$12.56	$12.38	$12.38	6
11/02/2025	$12.26	$12.40	$12.03	$12.29	476
10/02/2025	$12.14	$12.30	$12.14	$12.29	5,901
07/02/2025	$12.22	$12.30	$12.18	$12.21	267
06/02/2025	$12.36	$12.57	$12.25	$12.27	1,011
05/02/2025	$12.30	$12.36	$12.23	$12.27	316
04/02/2025	$12.03	$12.25	$12.03	$12.11	83
03/02/2025	$12.06	$12.19	$11.90	$12.11	2,783
31/01/2025	$12.10	$12.30	$11.97	$11.97	142
30/01/2025	$12.10	$12.18	$12.15	$12.18	9
29/01/2025	$12.10	$12.13	$12.00	$12.13	304
28/01/2025	$11.99	$12.09	$11.87	$12.00	23,308
27/01/2025	$12.05	$12.21	$11.96	$12.00	1,529
24/01/2025	$11.74	$11.95	$11.73	$11.94	6,944
23/01/2025	$11.39	$11.66	$11.15	$11.62	10,236
22/01/2025	$11.19	$11.37	$11.11	$11.37	5,183
21/01/2025	$11.23	$11.23	$11.00	$11.10	2,825
20/01/2025	$11.33	$11.39	$11.33	$11.39	302
17/01/2025	$11.42	$11.70	$11.25	$11.35	7,859
16/01/2025	$11.34	$11.52	$11.30	$11.30	10,512
15/01/2025	$11.44	$11.45	$11.30	$11.30	5,050
14/01/2025	$11.64	$11.65	$11.40	$11.40	10,102
13/01/2025	$11.73	$12.07	$11.73	$11.84	7,347
10/01/2025	$12.00	$12.00	$11.92	$11.92	170
09/01/2025	$11.87	$11.90	$11.87	$11.90	27,153
08/01/2025	$12.18	$12.18	$12.00	$11.99	425
07/01/2025	$12.17	$12.17	$12.11	$12.16	25
06/01/2025	$12.20	$12.32	$12.08	$12.08	32,129
03/01/2025	$12.29	$12.29	$12.12	$12.18	36,997
02/01/2025	$11.97	$12.36	$11.93	$12.36	3,830
01/01/2025	$11.94	$11.96	$11.94	$11.96	60
31/12/2024	$11.94	$11.96	$11.94	$11.96	60
30/12/2024	$12.02	$12.20	$11.87	$11.87	728
27/12/2024	$11.99	$12.32	$11.89	$12.01	124
26/12/2024	$12.42	$12.44	$11.98	$12.26	10,050
25/12/2024	$12.42	$12.44	$11.98	$12.26	10,050
24/12/2024	$12.42	$12.44	$11.98	$12.26	10,050
23/12/2024	$12.07	$12.38	$12.07	$12.12	10,597
20/12/2024	$12.17	$12.17	$12.06	$12.12	144
19/12/2024	$12.23	$12.23	$12.07	$12.12	50,994
18/12/2024	$12.31	$12.31	$12.22	$12.23	13,075
17/12/2024	$12.40	$12.91	$12.32	$12.32	501
16/12/2024	$12.79	$13.14	$12.75	$12.87	1,121