Rogers Sugar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	6.92	6.99	6.90	6.97	6.88	0.58%	325,901
Jun 12, 2026	6.92	6.95	6.86	6.93	6.84	0.29%	280,743
Jun 11, 2026	6.83	6.93	6.82	6.91	6.82	1.17%	287,874
Jun 10, 2026	6.87	6.94	6.82	6.83	6.74	-0.73%	443,293
Jun 9, 2026	6.75	6.89	6.75	6.88	6.79	1.33%	388,809
Jun 8, 2026	6.76	6.81	6.74	6.79	6.70	-	239,190
Jun 5, 2026	6.77	6.80	6.70	6.79	6.70	0.89%	202,309
Jun 4, 2026	6.79	6.80	6.72	6.73	6.64	-0.59%	164,325
Jun 3, 2026	6.73	6.84	6.73	6.77	6.68	0.74%	184,229
Jun 2, 2026	6.70	6.77	6.68	6.72	6.63	0.30%	422,582
Jun 1, 2026	6.70	6.71	6.62	6.70	6.61	-0.15%	222,973
May 29, 2026	6.78	6.83	6.71	6.71	6.62	-1.18%	295,851
May 28, 2026	6.80	6.86	6.79	6.79	6.70	-0.29%	139,478
May 27, 2026	6.75	6.87	6.75	6.81	6.72	0.59%	306,002
May 26, 2026	6.74	6.79	6.74	6.77	6.68	0.59%	122,514
May 25, 2026	6.73	6.76	6.70	6.73	6.64	0.15%	101,735
May 22, 2026	6.67	6.72	6.67	6.72	6.63	0.15%	115,031