Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SUGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0 |
| Sep 23 2024 | 7.30 | -0.55 | -7.01% | 7.80 | 7.80 | 7.30 | 556 |
| Sep 20 2024 | 7.85 | 0.05 | 0.64% | 7.65 | 7.85 | 7.65 | 400 |
| Sep 19 2024 | 7.80 | 0.05 | 0.65% | 7.78 | 7.80 | 7.70 | 500 |
| Sep 18 2024 | 7.75 | 0.05 | 0.65% | 7.70 | 7.80 | 7.50 | 1,899 |
| Sep 17 2024 | 7.70 | -0.20 | -2.53% | 7.80 | 7.85 | 7.70 | 700 |
| Sep 16 2024 | 7.90 | -0.10 | -1.25% | 7.90 | 7.90 | 7.90 | 100 |
| Sep 13 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Sep 12 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 100 |
| Sep 11 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Sep 10 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Sep 09 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Sep 06 2024 | 8.00 | 0.10 | 1.27% | 7.79 | 8.00 | 7.70 | 320 |
| Sep 05 2024 | 7.90 | -0.25 | -3.07% | 8.00 | 8.00 | 7.85 | 1,030 |
| Sep 04 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.15 | 8.15 | 0 |
| Sep 03 2024 | 8.15 | -0.26 | -3.09% | 8.15 | 8.15 | 8.00 | 400 |
| Aug 30 2024 | 8.41 | 0.31 | 3.83% | 8.00 | 8.41 | 8.00 | 240 |
| Aug 29 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.10 | 8.10 | 100 |
| Aug 28 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.10 | 8.10 | 1,000 |
| Aug 27 2024 | 8.10 | 0.05 | 0.62% | 8.00 | 8.41 | 7.50 | 2,702 |
| Aug 26 2024 | 8.05 | -0.36 | -4.28% | 8.41 | 8.41 | 8.00 | 1,060 |
| Aug 23 2024 | 8.41 | 0.00 | 0.00% | 8.41 | 8.41 | 8.41 | 0 |
| Aug 22 2024 | 8.41 | -0.29 | -3.33% | 8.25 | 8.41 | 8.00 | 814 |
| Aug 21 2024 | 8.70 | 0.70 | 8.75% | 8.10 | 8.70 | 8.00 | 800 |
| Aug 20 2024 | 8.00 | -0.50 | -5.88% | 8.70 | 8.70 | 8.00 | 1,831 |
| Aug 19 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 1 |
| Aug 16 2024 | 8.50 | -0.25 | -2.86% | 8.50 | 8.50 | 8.50 | 101 |
| Aug 15 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 100 |
| Aug 14 2024 | 8.75 | 0.35 | 4.17% | 8.75 | 8.75 | 8.75 | 200 |
| Aug 13 2024 | 8.40 | 0.05 | 0.60% | 8.35 | 8.40 | 8.35 | 200 |
| Aug 12 2024 | 8.35 | -0.15 | -1.76% | 8.62 | 8.62 | 8.15 | 1,400 |
| Aug 09 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 100 |
| Aug 08 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 0 |
| Aug 07 2024 | 8.50 | -0.05 | -0.58% | 8.75 | 8.80 | 8.50 | 2,554 |
| Aug 06 2024 | 8.55 | -0.15 | -1.72% | 8.25 | 8.55 | 8.25 | 450 |
| Aug 02 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 0 |
| Aug 01 2024 | 8.70 | 0.02 | 0.23% | 8.70 | 8.70 | 8.70 | 100 |
| Jul 31 2024 | 8.68 | 0.28 | 3.33% | 8.75 | 8.75 | 8.68 | 840 |
| Jul 30 2024 | 8.40 | 0.10 | 1.20% | 8.40 | 8.40 | 8.40 | 100 |
| Jul 29 2024 | 8.30 | 0.25 | 3.11% | 8.20 | 8.30 | 8.20 | 300 |
| Jul 26 2024 | 8.05 | -0.10 | -1.23% | 8.15 | 8.15 | 8.00 | 6,200 |
| Jul 25 2024 | 8.15 | -0.10 | -1.21% | 8.50 | 8.50 | 8.15 | 600 |
| Jul 24 2024 | 8.25 | -0.25 | -2.94% | 8.50 | 8.50 | 8.25 | 1,000 |
| Jul 23 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 100 |
| Jul 22 2024 | 8.50 | 0.25 | 3.03% | 8.50 | 8.50 | 8.50 | 100 |
| Jul 19 2024 | 8.25 | -0.05 | -0.60% | 8.50 | 8.50 | 8.25 | 200 |
| Jul 18 2024 | 8.30 | -0.20 | -2.35% | 8.50 | 8.50 | 8.30 | 400 |
| Jul 17 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.35 | 500 |
| Jul 16 2024 | 8.50 | 0.25 | 3.03% | 8.50 | 8.50 | 8.50 | 500 |
| Jul 15 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 100 |
| Jul 12 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 3,145 |
| Jul 11 2024 | 8.25 | 0.00 | 0.00% | 8.00 | 8.25 | 7.85 | 3,300 |
| Jul 10 2024 | 8.25 | 0.25 | 3.13% | 8.00 | 8.25 | 8.00 | 300 |
| Jul 09 2024 | 8.00 | 0.50 | 6.67% | 8.00 | 8.00 | 8.00 | 100 |
| Jul 08 2024 | 7.50 | -0.90 | -10.71% | 8.40 | 8.40 | 7.50 | 717 |
| Jul 05 2024 | 8.40 | 0.00 | 0.00% | 8.28 | 8.40 | 8.16 | 1,600 |
| Jul 04 2024 | 8.40 | 0.40 | 5.00% | 8.08 | 8.40 | 8.08 | 700 |
| Jul 03 2024 | 8.00 | 0.00 | 0.00% | 8.10 | 8.40 | 7.75 | 2,120 |
| Jul 02 2024 | 8.00 | -0.95 | -10.61% | 8.97 | 8.97 | 8.00 | 2,212 |
| Jun 28 2024 | 8.95 | -0.01 | -0.11% | 8.95 | 8.95 | 8.95 | 201 |
| Jun 27 2024 | 8.96 | 8.85 | 8,045.45% | 8.75 | 9.00 | 8.75 | 6,500 |
