Rogers Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	6.86	6.87	6.83	6.87	6.87	0.15%	112,213
Aug 25, 2026	6.86	6.86	6.82	6.86	6.86	-	139,263
Aug 24, 2026	6.88	6.88	6.81	6.86	6.86	-0.44%	161,106
Aug 21, 2026	6.83	6.89	6.82	6.89	6.89	0.58%	100,383
Aug 20, 2026	6.88	6.91	6.83	6.85	6.85	-0.44%	165,521
Aug 19, 2026	6.78	6.88	6.78	6.88	6.88	1.62%	250,721
Aug 18, 2026	6.74	6.80	6.74	6.77	6.77	0.45%	151,964
Aug 17, 2026	6.80	6.81	6.72	6.74	6.74	-1.17%	205,327
Aug 14, 2026	6.85	6.89	6.80	6.82	6.82	-0.15%	110,499
Aug 13, 2026	6.79	6.87	6.79	6.83	6.83	0.59%	181,100
Aug 12, 2026	6.77	6.85	6.77	6.79	6.79	-0.59%	132,650
Aug 11, 2026	6.77	6.84	6.76	6.83	6.83	0.89%	174,394
Aug 10, 2026	6.84	6.88	6.72	6.77	6.77	-1.31%	261,321
Aug 7, 2026	6.81	6.89	6.76	6.86	6.86	0.59%	303,622
Aug 6, 2026	6.88	6.89	6.63	6.82	6.82	-0.87%	552,893
Aug 5, 2026	6.89	6.94	6.87	6.88	6.88	-	221,368
Aug 4, 2026	6.95	6.96	6.81	6.88	6.88	-1.29%	408,109
Jul 31, 2026	6.98	7.01	6.92	6.97	6.97	-0.43%	238,781
Jul 30, 2026	7.10	7.11	7.00	7.00	7.00	-1.27%	219,917
Jul 29, 2026	7.06	7.09	7.05	7.09	7.09	0.57%	177,995
Jul 28, 2026	7.07	7.11	7.05	7.05	7.05	0.43%	269,227
Jul 27, 2026	7.02	7.05	7.00	7.02	7.02	-	165,953
Jul 24, 2026	7.05	7.07	7.00	7.02	7.02	-	165,076
Jul 23, 2026	7.05	7.07	6.99	7.02	7.02	-1.13%	173,818
Jul 22, 2026	7.04	7.10	7.04	7.10	7.10	0.85%	325,745
Jul 21, 2026	7.04	7.06	7.01	7.04	7.04	-0.42%	205,977
Jul 20, 2026	7.08	7.09	7.04	7.07	7.07	-	235,904
Jul 17, 2026	7.10	7.16	7.03	7.07	7.07	-	190,266
Jul 16, 2026	6.96	7.10	6.96	7.07	7.07	2.02%	350,227
Jul 15, 2026	6.90	6.97	6.90	6.93	6.93	-	186,473
Jul 14, 2026	6.97	6.99	6.92	6.93	6.93	-0.57%	116,310
Jul 13, 2026	6.99	7.02	6.95	6.97	6.97	0.14%	203,752
Jul 10, 2026	6.94	7.01	6.94	6.96	6.96	0.29%	195,827
Jul 9, 2026	6.97	6.98	6.91	6.94	6.94	-0.57%	104,902
Jul 8, 2026	6.92	6.99	6.92	6.98	6.98	1.01%	161,515
Jul 7, 2026	6.93	6.96	6.89	6.91	6.91	0.44%	144,383
Jul 6, 2026	6.88	6.91	6.82	6.88	6.88	-	362,583
Jul 3, 2026	6.90	6.94	6.87	6.88	6.88	-0.29%	114,988
Jul 2, 2026	6.85	6.93	6.83	6.90	6.90	1.02%	248,546
Jun 30, 2026	6.81	6.87	6.81	6.83	6.83	-	151,253
Jun 29, 2026	6.81	6.88	6.80	6.83	6.83	-0.29%	232,614
Jun 26, 2026	6.88	6.90	6.79	6.85	6.85	-	296,090
Jun 25, 2026	6.92	7.00	6.92	6.94	6.85	0.58%	283,623
Jun 24, 2026	6.93	6.96	6.89	6.90	6.81	0.15%	171,264
Jun 23, 2026	6.87	6.93	6.84	6.89	6.80	1.03%	446,534
Jun 22, 2026	6.86	6.89	6.81	6.82	6.73	-0.58%	246,552
Jun 19, 2026	6.88	6.90	6.86	6.86	6.77	-0.29%	205,636
Jun 18, 2026	6.85	6.94	6.85	6.88	6.79	0.15%	176,675
Jun 17, 2026	6.90	6.92	6.85	6.87	6.78	-0.72%	216,504
Jun 16, 2026	6.95	7.01	6.90	6.92	6.83	-0.72%	497,657