Delta Sugar Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	47.26	47.32	46.90	47.03	47.03	-0.49%	128,363
Jul 13, 2026	46.80	47.40	46.57	47.26	47.26	0.98%	175,963
Jul 12, 2026	46.90	47.00	46.52	46.80	46.80	-0.21%	78,035
Jul 9, 2026	46.71	47.17	46.70	46.90	46.90	0.41%	66,796
Jul 8, 2026	47.00	47.19	46.50	46.71	46.71	-0.62%	80,093
Jul 7, 2026	47.31	47.48	46.95	47.00	47.00	-0.66%	142,038
Jul 6, 2026	47.45	47.50	47.03	47.31	47.31	-0.30%	74,582
Jul 5, 2026	46.92	47.62	46.57	47.45	47.45	1.13%	79,730
Jul 1, 2026	46.25	47.00	46.50	46.92	46.92	1.45%	62,828
Jun 30, 2026	46.05	47.22	46.01	46.25	46.25	0.43%	166,085
Jun 29, 2026	46.30	46.49	45.31	46.05	46.05	-0.54%	124,013
Jun 28, 2026	47.05	47.20	46.25	46.30	46.30	-1.59%	133,206
Jun 25, 2026	47.31	47.55	47.03	47.05	47.05	-0.55%	93,822
Jun 24, 2026	47.63	47.85	47.27	47.31	47.31	-0.67%	93,661
Jun 23, 2026	48.09	48.27	47.60	47.63	47.63	-0.96%	118,324
Jun 22, 2026	48.39	48.90	48.03	48.09	48.09	-0.62%	68,312
Jun 21, 2026	48.82	48.95	48.00	48.39	48.39	-0.88%	112,662
Jun 17, 2026	48.64	48.99	48.55	48.82	48.82	0.37%	99,171
Jun 16, 2026	48.54	48.87	48.41	48.64	48.64	0.21%	63,373
Jun 15, 2026	48.95	49.00	48.41	48.54	48.54	-0.84%	65,508
Jun 14, 2026	48.26	49.50	48.65	48.95	48.95	1.43%	62,142
Jun 11, 2026	49.25	48.99	48.21	48.26	48.26	-2.01%	137,030
Jun 10, 2026	49.72	50.50	49.10	49.25	49.25	-0.95%	180,198
Jun 9, 2026	49.22	50.15	49.20	49.72	49.72	1.02%	100,610
Jun 8, 2026	49.95	49.89	49.10	49.22	49.22	-1.46%	109,942
Jun 7, 2026	50.11	50.40	49.65	49.95	49.95	-0.32%	163,991
Jun 4, 2026	50.69	51.11	50.00	50.11	50.11	-1.14%	181,607
Jun 3, 2026	51.02	51.27	50.19	50.69	50.69	-0.65%	259,961
Jun 2, 2026	49.55	51.29	49.55	51.02	51.02	2.97%	582,070
Jun 1, 2026	48.53	49.80	48.61	49.55	49.55	2.10%	145,030
May 25, 2026	48.53	48.97	48.28	48.53	48.53	-	131,532
May 24, 2026	48.78	49.10	48.38	48.53	48.53	-0.51%	145,178
May 21, 2026	49.00	49.69	48.00	48.78	48.78	-0.45%	266,134
May 20, 2026	50.74	50.98	49.00	49.00	49.00	-3.43%	302,452
May 19, 2026	50.93	51.36	50.50	50.74	50.74	-0.37%	258,592
May 18, 2026	51.80	52.29	50.50	50.93	50.93	-1.68%	423,814
May 17, 2026	48.86	52.90	48.85	51.80	51.80	6.02%	2,212,381
May 14, 2026	48.31	48.87	48.30	48.86	48.86	1.14%	141,492
May 13, 2026	48.81	48.90	48.30	48.31	48.31	-1.02%	108,005
May 12, 2026	48.98	49.15	48.50	48.81	48.81	-0.35%	125,626
May 11, 2026	49.05	49.40	48.95	48.98	48.98	-0.14%	172,155
May 10, 2026	48.72	49.09	48.72	49.05	49.05	0.68%	171,655
May 6, 2026	48.41	49.10	47.00	48.72	48.72	0.64%	313,723
May 5, 2026	48.29	48.60	48.10	48.41	48.41	0.25%	235,563
May 4, 2026	48.59	48.84	48.03	48.29	48.29	-0.62%	209,257
May 3, 2026	49.01	49.55	48.55	48.59	48.59	-0.86%	210,047
Apr 30, 2026	49.47	49.66	48.80	49.01	49.01	-0.93%	165,468
Apr 29, 2026	49.63	49.90	49.25	49.47	49.47	-0.32%	162,864
Apr 28, 2026	49.25	49.69	49.25	49.63	49.63	0.77%	400,116
Apr 27, 2026	48.19	49.70	49.03	49.25	49.25	2.20%	466,149