Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Sugar (CY: SUGAR ) 20.31 +0.10 (+0.49%) Streaming Realtime Price Updated: 6:00 PM EDT, Jun 29, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 28, 2024 20.21 20.48 19.94 20.31 0 +0.19(+0.94%) Jun 27, 2024 20.12 0 +0.00(+0.00%) Jun 26, 2024 20.12 0 +0.88(+4.57%) Jun 25, 2024 19.24 0 +0.14(+0.73%) Jun 24, 2024 19.10 0 -0.31(-1.60%) Jun 23, 2024 19.41 0 +0.42(+2.21%) Jun 22, 2024 18.92 19.06 18.81 18.99 0 +0.00(+0.00%) Jun 21, 2024 18.92 19.06 18.81 18.99 0 +0.10(+0.53%) Jun 20, 2024 18.89 0 +0.00(+0.00%) Jun 19, 2024 18.89 0 -0.03(-0.16%) Jun 18, 2024 18.92 0 -0.06(-0.32%) Jun 17, 2024 18.98 0 +0.00(+0.00%) Jun 16, 2024 18.98 0 -0.37(-1.91%) Jun 15, 2024 19.49 19.60 19.27 19.35 0 +0.00(+0.00%) Jun 14, 2024 19.49 19.60 19.27 19.35 0 -0.24(-1.23%) Jun 13, 2024 19.59 0 +0.00(+0.00%) Jun 12, 2024 19.59 0 +0.49(+2.57%) Jun 11, 2024 19.10 0 +0.31(+1.65%) Jun 10, 2024 18.79 0 +0.16(+0.86%) Jun 09, 2024 18.63 0 -0.33(-1.74%) Jun 08, 2024 19.20 19.37 18.76 18.96 0 +0.00(+0.00%) Jun 07, 2024 19.20 19.37 18.76 18.96 0 -0.26(-1.35%) Jun 06, 2024 19.22 0 +0.00(+0.00%) Jun 05, 2024 19.22 0 +0.09(+0.47%) Jun 04, 2024 19.13 0 +0.27(+1.43%) Jun 03, 2024 18.86 0 +0.08(+0.43%) Jun 02, 2024 18.78 0 +0.46(+2.51%) Jun 01, 2024 18.18 18.46 18.03 18.32 0 +0.00(+0.00%) May 31, 2024 18.18 18.46 18.03 18.32 0 +0.13(+0.71%) May 30, 2024 18.19 0 +0.00(+0.00%) May 29, 2024 18.19 0 -0.16(-0.87%) May 28, 2024 18.35 0 -0.38(-2.03%) May 27, 2024 18.73 0 +0.28(+1.52%) May 26, 2024 18.26 18.48 18.03 18.45 0 +0.00(+0.00%) May 25, 2024 18.26 18.48 18.03 18.45 0 +0.04(+0.22%) May 24, 2024 18.41 0 +0.15(+0.82%) May 23, 2024 18.26 0 +0.00(+0.00%) May 22, 2024 18.26 0 +0.03(+0.16%) May 21, 2024 18.23 0 -0.33(-1.78%) May 20, 2024 18.56 0 -0.12(-0.64%) May 19, 2024 18.68 0 +0.58(+3.20%) May 18, 2024 18.35 18.45 18.06 18.10 0 -0.03(-0.17%) May 17, 2024 18.13 0 -0.20(-1.09%) May 16, 2024 18.33 0 +0.00(+0.00%) May 15, 2024 18.33 0 -0.32(-1.72%) May 14, 2024 18.65 0 -0.22(-1.17%) May 13, 2024 18.87 0 +0.24(+1.29%) May 12, 2024 18.63 0 -0.63(-3.27%) May 11, 2024 19.58 19.61 19.25 19.26 0 +0.00(+0.00%) May 10, 2024 19.58 19.61 19.25 19.26 0 -0.32(-1.63%) May 09, 2024 19.58 0 +0.00(+0.00%) May 08, 2024 19.58 0 -0.02(-0.10%) May 07, 2024 19.60 0 -0.35(-1.75%) May 06, 2024 19.95 0 +0.47(+2.41%) May 05, 2024 19.48 0 +0.16(+0.83%) May 04, 2024 19.30 19.52 19.18 19.32 0 +0.00(+0.00%) May 03, 2024 19.30 19.52 19.18 19.32 0 +0.07(+0.36%) May 02, 2024 19.25 0 +0.00(+0.00%) May 01, 2024 19.25 0 +0.03(+0.16%) Apr 30, 2024 19.22 0 -0.19(-0.98%) Apr 29, 2024 19.41 0 -0.37(-1.87%) Apr 28, 2024 19.78 0 +0.66(+3.45%) Apr 27, 2024 19.13 19.61 19.01 19.12 0 +0.00(+0.00%) Apr 26, 2024 19.13 19.61 19.01 19.12 0 -0.04(-0.21%) Apr 25, 2024 19.16 0 +0.00(+0.00%) Apr 24, 2024 19.16 0 -0.61(-3.09%) Apr 23, 2024 19.77 0 -0.14(-0.70%) Apr 22, 2024 19.91 0 +0.11(+0.56%) Apr 21, 2024 19.80 0 +0.01(+0.05%) Apr 20, 2024 19.80 19.84 19.45 19.79 0 +0.00(+0.00%) Apr 19, 2024 19.80 19.84 19.45 19.79 0 +0.20(+1.02%) Apr 18, 2024 19.59 0 +0.00(+0.00%) Apr 17, 2024 19.59 0 +0.27(+1.40%) Apr 16, 2024 19.32 0 -0.31(-1.58%) Apr 15, 2024 19.63 0 -0.39(-1.95%) Apr 14, 2024 20.02 0 -0.45(-2.20%) Apr 13, 2024 20.85 20.97 20.41 20.47 0 +0.00(+0.00%) Apr 12, 2024 20.85 20.97 20.41 20.47 0 -0.38(-1.82%) Apr 11, 2024 20.85 0 +0.00(+0.00%) Apr 10, 2024 20.85 0 -0.61(-2.84%) Apr 09, 2024 21.46 0 -0.03(-0.14%) Apr 08, 2024 21.49 0 -0.10(-0.46%) Apr 07, 2024 21.59 0 -0.35(-1.60%) Apr 06, 2024 22.37 22.48 21.80 21.94 0 +0.00(+0.00%) Apr 05, 2024 22.37 22.48 21.80 21.94 0 -0.42(-1.88%) Apr 04, 2024 22.36 0 +0.00(+0.00%) Apr 03, 2024 22.36 0 +0.14(+0.63%) Apr 02, 2024 22.22 0 -0.10(-0.45%) 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.