Star Group L.P. Common Stock (SGU)

Last Price13.04

Change+0.16 (1.24%)

NYSE · Last Trade: Nov 3rd, 8:34 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Star Group L.P. Common Stock (SGU)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	12.92	13.21	12.92	13.04	51,561	13.04
11/02/2026	12.87	12.99	12.82	12.88	17,745	12.88
10/30/2026	12.93	13.02	12.92	12.94	10,493	12.94
10/29/2026	13.08	13.11	12.81	12.92	14,295	12.92
10/28/2026	12.90	13.12	12.90	13.07	19,241	13.07
10/27/2026	12.93	12.95	12.80	12.89	48,215	12.89
10/26/2026	12.96	13.05	12.86	13.00	27,706	13.00
10/23/2026	13.08	13.20	12.93	13.15	55,082	12.95
10/22/2026	13.01	13.04	12.91	12.98	27,183	12.79
10/21/2026	12.96	13.04	12.90	12.92	28,401	12.73
10/20/2026	13.11	13.12	12.97	13.06	37,035	12.86
10/19/2026	13.09	13.19	13.00	13.10	36,276	12.90
10/16/2026	13.17	13.17	12.92	13.09	9,771	12.89
10/15/2026	12.81	13.06	12.81	13.01	22,738	12.81
10/14/2026	13.20	13.20	12.84	12.92	44,161	12.73
10/13/2026	13.11	13.15	13.03	13.10	13,239	12.90
10/12/2026	13.05	13.13	13.01	13.11	27,108	12.91
10/09/2026	12.97	13.01	12.90	12.99	13,981	12.79
10/08/2026	13.02	13.02	12.85	12.99	10,509	12.79
10/07/2026	12.95	13.00	12.81	13.00	21,820	12.80
10/06/2026	12.94	13.02	12.88	12.94	15,753	12.75
10/05/2026	12.85	13.06	12.76	12.90	20,120	12.71
10/02/2026	12.87	13.03	12.71	12.88	15,716	12.69
10/01/2026	12.79	12.94	12.66	12.80	14,694	12.61
9/30/2026	12.83	13.00	12.70	12.84	42,937	12.65
9/29/2026	12.80	12.80	12.71	12.78	8,856	12.59
9/28/2026	12.80	12.93	12.75	12.78	22,727	12.59
9/25/2026	12.85	12.85	12.63	12.83	7,153	12.64
9/24/2026	12.82	12.85	12.64	12.65	21,562	12.46
9/23/2026	12.95	12.95	12.72	12.79	19,957	12.60
9/22/2026	12.75	12.89	12.75	12.88	13,191	12.69
9/21/2026	12.63	12.95	12.63	12.78	27,598	12.59
9/18/2026	12.73	12.76	12.63	12.63	42,746	12.44
9/17/2026	12.90	12.90	12.72	12.74	16,073	12.55
9/16/2026	12.85	12.85	12.73	12.78	16,612	12.59
9/15/2026	12.82	12.82	12.73	12.76	9,411	12.57
9/14/2026	12.95	12.95	12.73	12.74	8,102	12.55
9/11/2026	12.75	12.94	12.72	12.88	21,375	12.69
9/10/2026	12.87	12.89	12.71	12.78	26,677	12.59
9/09/2026	12.84	12.95	12.80	12.92	10,666	12.73
9/08/2026	12.71	12.90	12.71	12.82	26,581	12.63
9/04/2026	12.73	12.82	12.70	12.74	12,465	12.55
9/03/2026	12.96	12.96	12.73	12.85	9,921	12.66
9/02/2026	12.82	12.88	12.68	12.86	29,413	12.67
9/01/2026	12.76	12.83	12.67	12.79	8,732	12.60
8/31/2026	12.79	12.85	12.65	12.78	62,273	12.59
8/28/2026	12.67	12.75	12.65	12.68	19,706	12.49
8/27/2026	12.60	12.63	12.51	12.62	8,966	12.43
8/26/2026	12.55	12.63	12.55	12.57	9,654	12.38
8/25/2026	12.63	12.64	12.47	12.57	9,619	12.38
8/24/2026	12.60	12.69	12.33	12.62	19,859	12.43
8/21/2026	12.54	12.63	12.50	12.58	6,690	12.39
8/20/2026	12.70	12.71	12.53	12.58	12,523	12.39
8/19/2026	12.55	12.73	12.50	12.61	17,638	12.42
8/18/2026	12.69	12.69	12.50	12.53	15,322	12.34
8/17/2026	12.60	12.82	12.50	12.53	26,307	12.34
8/14/2026	12.45	12.79	12.45	12.64	21,481	12.45
8/13/2026	12.63	12.70	12.46	12.52	45,612	12.33
8/12/2026	12.66	12.75	12.61	12.69	5,652	12.50
8/11/2026	12.69	12.79	12.61	12.63	16,345	12.44
8/10/2026	12.70	12.91	12.65	12.68	12,760	12.49
8/07/2026	12.69	13.00	12.52	12.87	25,986	12.68
8/06/2026	12.71	12.96	12.66	12.76	16,284	12.57
8/05/2026	12.83	12.90	12.61	12.85	40,362	12.66
8/04/2026	12.65	12.89	12.52	12.79	31,951	12.60