Delta Sugar Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	52.23	61.50	52.98	60.39	60.39	15.62%	7,700,127
Aug 23, 2026	50.93	52.97	50.30	52.23	52.23	2.55%	899,916
Aug 20, 2026	50.73	51.17	50.00	50.93	50.93	0.39%	286,617
Aug 19, 2026	52.10	53.20	50.72	50.73	50.73	-2.63%	821,370
Aug 18, 2026	51.06	53.50	51.26	52.10	52.10	2.04%	1,630,433
Aug 17, 2026	50.70	51.80	50.84	51.06	51.06	0.71%	744,101
Aug 16, 2026	49.36	51.50	49.73	50.70	50.70	2.71%	767,646
Aug 13, 2026	49.82	50.72	49.30	49.36	49.36	-0.92%	472,607
Aug 12, 2026	48.45	51.98	48.61	49.82	49.82	2.83%	1,548,023
Aug 11, 2026	48.90	49.19	48.45	48.45	48.45	-0.92%	340,644
Aug 10, 2026	48.24	48.90	48.25	48.90	48.90	1.37%	274,986
Aug 9, 2026	47.74	49.00	47.92	48.24	48.24	1.05%	308,294
Aug 6, 2026	47.57	48.70	47.45	47.74	47.74	0.36%	274,910
Aug 5, 2026	47.81	48.30	47.51	47.57	47.57	-0.50%	256,366
Aug 4, 2026	46.72	49.25	46.53	47.81	47.81	2.33%	1,138,799
Aug 3, 2026	46.98	47.03	46.65	46.72	46.72	-0.55%	117,055
Aug 2, 2026	46.49	47.00	46.50	46.98	46.98	1.05%	115,562
Jul 30, 2026	46.91	46.99	46.47	46.49	46.49	-0.90%	159,924
Jul 29, 2026	46.80	47.10	46.77	46.91	46.91	0.24%	82,812
Jul 28, 2026	46.97	47.10	46.75	46.80	46.80	-0.36%	121,671
Jul 27, 2026	47.36	47.45	46.95	46.97	46.97	-0.82%	161,026
Jul 26, 2026	47.21	47.55	47.10	47.36	47.36	0.32%	96,015
Jul 22, 2026	46.97	47.69	46.93	47.21	47.21	0.51%	205,877
Jul 21, 2026	46.92	47.00	46.88	46.97	46.97	0.11%	68,958
Jul 20, 2026	46.98	47.08	46.90	46.92	46.92	-0.13%	85,242
Jul 19, 2026	46.91	47.09	46.87	46.98	46.98	0.15%	189,202
Jul 16, 2026	46.93	47.18	46.86	46.91	46.91	-0.04%	130,260
Jul 15, 2026	47.03	47.26	46.88	46.93	46.93	-0.21%	104,472
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