Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Sugar

(SUGA)
Sector: n/a
$13.63
$-0.13 -0.94
Last updated: 16:59:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $13.74 $13.74 $13.59 $13.63 9,620
07/11/2024 $13.65 $13.87 $13.60 $13.76 239
06/11/2024 $13.50 $13.61 $13.40 $13.61 384
05/11/2024 $13.50 $13.64 $13.50 $13.59 16,100
04/11/2024 $13.69 $13.87 $13.44 $13.55 10,237
01/11/2024 $14.06 $14.20 $13.74 $13.74 3,809
31/10/2024 $13.75 $14.11 $13.72 $14.10 12,592
30/10/2024 $13.72 $13.81 $13.57 $13.73 28,604
29/10/2024 $13.59 $13.69 $13.56 $13.62 229
28/10/2024 $13.57 $13.95 $13.44 $13.57 828
25/10/2024 $13.82 $13.82 $13.62 $13.69 3,527
24/10/2024 $13.91 $13.93 $13.74 $13.85 656
23/10/2024 $13.72 $13.85 $13.55 $13.45 4,030
22/10/2024 $13.37 $13.46 $13.36 $13.45 2,169
21/10/2024 $13.70 $13.84 $13.46 $13.46 551
18/10/2024 $13.80 $13.96 $13.66 $13.87 10,227
17/10/2024 $13.66 $13.69 $13.49 $13.67 23,070
16/10/2024 $14.09 $14.40 $13.69 $13.69 21,931
15/10/2024 $13.81 $13.88 $13.80 $13.88 964
14/10/2024 $13.68 $14.02 $13.68 $13.80 933
11/10/2024 $14.00 $14.02 $13.61 $13.86 11,909
10/10/2024 $13.54 $13.78 $13.50 $13.73 10,674
09/10/2024 $13.71 $14.07 $13.54 $13.60 22,464
08/10/2024 $13.96 $14.00 $13.79 $13.88 5,746
07/10/2024 $14.10 $14.30 $13.92 $13.92 9,143
04/10/2024 $14.42 $14.45 $14.08 $14.10 42,136
03/10/2024 $14.04 $14.37 $13.90 $14.35 2,006
02/10/2024 $14.14 $14.42 $13.93 $13.93 1,905
01/10/2024 $13.81 $14.17 $13.76 $14.16 1,434
30/09/2024 $13.90 $13.98 $13.65 $13.78 8,394
27/09/2024 $14.34 $14.34 $13.81 $13.98 1,686
26/09/2024 $14.49 $14.66 $14.23 $14.31 3,644
25/09/2024 $14.15 $14.46 $14.15 $14.40 6,726
24/09/2024 $14.01 $14.35 $13.87 $14.26 3,556
23/09/2024 $13.90 $14.20 $13.50 $14.02 6,339
20/09/2024 $13.69 $14.04 $13.58 $13.86 36,058
19/09/2024 $13.18 $13.48 $13.18 $13.20 10,163
18/09/2024 $12.57 $13.20 $12.51 $13.20 1,578
17/09/2024 $12.11 $12.60 $12.07 $12.60 10,055
16/09/2024 $11.92 $12.14 $11.88 $12.14 1,806
13/09/2024 $11.93 $12.17 $11.91 $12.06 162
12/09/2024 $11.91 $12.06 $11.76 $11.68 3,209
11/09/2024 $11.60 $11.68 $11.60 $11.68 320
10/09/2024 $11.78 $11.87 $11.65 $11.65 279
09/09/2024 $11.90 $11.92 $11.67 $11.67 1,459
06/09/2024 $12.07 $12.21 $11.92 $11.92 1,074
05/09/2024 $11.85 $12.20 $11.85 $12.05 2,081
04/09/2024 $11.98 $12.25 $11.96 $12.03 4,913
03/09/2024 $12.27 $12.36 $12.07 $12.28 2,934
02/09/2024 $11.93 $12.40 $11.93 $12.37 638
30/08/2024 $12.48 $12.50 $12.34 $12.37 1,684
29/08/2024 $12.28 $12.35 $12.15 $12.34 939
28/08/2024 $12.18 $12.50 $12.05 $12.09 41
27/08/2024 $12.00 $12.20 $11.82 $12.20 15,593
26/08/2024 $11.00 $11.23 $11.04 $11.23 41
23/08/2024 $11.00 $11.23 $11.04 $11.23 41
22/08/2024 $11.00 $11.23 $11.04 $11.23 41
21/08/2024 $11.00 $11.09 $10.90 $11.07 48
20/08/2024 $11.00 $11.46 $11.00 $10.99 97
19/08/2024 $11.24 $11.35 $11.24 $11.24 1,041
16/08/2024 $11.25 $11.47 $11.14 $11.24 180
15/08/2024 $11.36 $11.30 $11.24 $11.27 341
14/08/2024 $11.36 $11.51 $11.26 $11.26 526
13/08/2024 $11.44 $11.50 $11.44 $11.46 490
12/08/2024 $11.54 $11.60 $11.34 $11.50 704
09/08/2024 $11.63 $11.85 $11.50 $11.50 184
08/08/2024 $11.13 $11.73 $11.13 $11.73 463
07/08/2024 $11.18 $11.32 $11.14 $11.10 3,559
06/08/2024 $11.25 $11.39 $11.10 $11.10 260
05/08/2024 $11.26 $11.42 $11.12 $11.42 3,915
02/08/2024 $11.62 $11.82 $11.25 $11.25 827
01/08/2024 $11.84 $11.98 $11.45 $11.44 3,450
31/07/2024 $11.98 $12.04 $11.76 $11.81 1,444
30/07/2024 $11.80 $11.98 $11.78 $11.79 9,739
29/07/2024 $11.59 $11.88 $11.45 $11.88 601
26/07/2024 $11.66 $11.69 $11.48 $11.63 2,666
25/07/2024 $11.14 $11.65 $11.14 $11.63 29,329
24/07/2024 $11.26 $11.42 $11.15 $11.15 187
23/07/2024 $11.42 $11.42 $11.28 $11.28 75
22/07/2024 $11.57 $11.78 $11.41 $11.41 800
19/07/2024 $11.81 $11.81 $11.58 $11.58 1,810
18/07/2024 $11.98 $12.16 $11.85 $11.85 467
17/07/2024 $12.28 $12.47 $12.00 $12.02 196
16/07/2024 $12.26 $12.57 $12.23 $12.24 126
15/07/2024 $11.94 $12.30 $11.77 $12.30 425
12/07/2024 $12.04 $12.32 $12.00 $12.07 623
11/07/2024 $12.44 $12.44 $12.06 $12.18 4,114
10/07/2024 $12.23 $12.52 $12.17 $12.45 761
09/07/2024 $12.45 $12.45 $12.24 $12.24 1,108
08/07/2024 $12.48 $12.63 $12.36 $12.43 1,921
05/07/2024 $12.66 $12.86 $12.59 $12.60 2,714
04/07/2024 $13.03 $13.03 $12.69 $12.82 357
03/07/2024 $12.86 $13.06 $12.53 $12.78 3,383
02/07/2024 $12.68 $12.86 $12.42 $12.85 8,436
01/07/2024 $12.56 $12.69 $12.50 $12.59 5,561
28/06/2024 $12.58 $12.70 $12.43 $12.49 2,647
27/06/2024 $12.04 $12.64 $12.04 $12.64 882
26/06/2024 $12.17 $12.30 $12.09 $12.09 4,314
25/06/2024 $12.36 $12.40 $12.02 $12.02 9,061
24/06/2024 $11.92 $12.26 $11.89 $12.26 18,844
21/06/2024 $11.74 $11.91 $11.74 $11.83 4,727
20/06/2024 $11.78 $12.10 $11.61 $11.87 12,830
19/06/2024 $11.96 $11.96 $11.60 $11.78 539
18/06/2024 $11.70 $12.04 $11.70 $11.83 1,236
17/06/2024 $12.09 $12.20 $11.76 $11.83 241
14/06/2024 $12.15 $12.16 $12.08 $12.11 3,366
13/06/2024 $11.80 $12.08 $11.80 $12.08 366
12/06/2024 $11.74 $11.84 $11.58 $11.84 5,278
11/06/2024 $11.51 $11.79 $11.51 $11.65 3,471
10/06/2024 $11.84 $11.99 $11.67 $11.68 4,116
07/06/2024 $11.82 $11.98 $11.68 $11.68 2,591
06/06/2024 $11.87 $12.07 $11.87 $11.93 10,196
05/06/2024 $11.60 $11.81 $11.60 $11.77 2,861
04/06/2024 $11.56 $11.69 $11.56 $11.65 8,432
03/06/2024 $11.39 $11.64 $11.17 $11.62 1,587
31/05/2024 $11.20 $11.39 $11.20 $11.39 743
30/05/2024 $11.35 $11.35 $11.26 $11.28 2,679
29/05/2024 $11.66 $11.66 $11.34 $11.34 496
28/05/2024 $11.59 $11.63 $11.19 $11.58 1,020
27/05/2024 $11.34 $11.38 $11.20 $11.31 850
24/05/2024 $11.34 $11.38 $11.20 $11.31 850
23/05/2024 $11.37 $11.47 $11.18 $11.36 2,801
22/05/2024 $11.50 $11.67 $11.33 $11.33 97
21/05/2024 $11.60 $11.66 $11.41 $11.46 720
20/05/2024 $11.23 $11.57 $11.18 $11.55 19,629
17/05/2024 $11.40 $11.40 $11.20 $11.22 3,511
16/05/2024 $11.46 $11.58 $11.22 $11.47 840
15/05/2024 $11.72 $11.72 $11.47 $11.49 5,004
14/05/2024 $11.48 $11.62 $11.33 $11.62 4,441
13/05/2024 $11.85 $12.00 $11.56 $11.57 1,475
10/05/2024 $12.04 $12.09 $11.94 $11.97 662

Market data

Select a section