Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Sugar

(SUGA)
Sector: n/a
$13.46
$0.14 1.07
Last updated: 16:36:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
13/12/2024 $12.92 $13.25 $12.79 $12.82 14
12/12/2024 $13.29 $13.29 $12.96 $12.96 22,939
11/12/2024 $13.03 $13.22 $13.01 $13.22 1,007
10/12/2024 $13.13 $13.61 $12.97 $13.06 4,381
09/12/2024 $13.53 $13.80 $13.35 $13.35 13,623
06/12/2024 $13.47 $13.51 $13.40 $13.51 121
05/12/2024 $13.16 $13.23 $13.04 $13.15 3,645
04/12/2024 $13.02 $13.40 $13.15 $13.20 0
03/12/2024 $13.02 $13.35 $13.02 $13.35 11,037
02/12/2024 $13.08 $13.24 $12.90 $13.02 4,036
29/11/2024 $13.24 $13.50 $13.01 $13.13 125
28/11/2024 $13.50 $13.70 $13.36 $13.44 117
27/11/2024 $13.28 $13.66 $13.28 $13.44 175
26/11/2024 $13.29 $13.46 $13.07 $13.46 18,665
25/11/2024 $13.23 $13.34 $13.02 $13.13 465
22/11/2024 $13.23 $13.39 $13.04 $13.24 130
21/11/2024 $13.35 $13.46 $13.23 $13.24 863
20/11/2024 $13.59 $13.69 $13.38 $13.38 2,537
19/11/2024 $13.73 $13.92 $13.58 $13.57 177
18/11/2024 $13.56 $13.72 $13.34 $13.70 7,676
15/11/2024 $13.39 $13.47 $13.25 $13.50 301
14/11/2024 $12.99 $13.52 $12.88 $13.50 13,025
13/11/2024 $13.33 $13.33 $12.98 $13.08 1,413
12/11/2024 $13.15 $13.35 $13.15 $13.19 753
11/11/2024 $13.49 $13.49 $13.17 $13.19 293
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

Market data

Select a section