Star Group L.P. Common Stock (SGU)

13.08
+0.21 (1.61%)
NYSE · Last Trade: May 6th, 3:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202612.3012.9512.3012.8732,01312.87
5/04/202612.5012.7312.2512.3446,26812.34
5/01/202612.6712.7012.4312.4725,10912.47
4/30/202612.6712.6712.5212.6712,34412.67
4/29/202612.5312.7312.5012.5512,94412.55
4/28/202612.6712.7512.5312.6121,38612.61
4/27/202612.6512.7512.5112.6718,77612.67
4/24/202612.6712.9312.6712.8726,64412.67
4/23/202612.5812.7712.5612.748,82912.54
4/22/202612.5712.6812.5112.5113,59612.32
4/21/202612.7412.7812.5512.6120,58112.42
4/20/202612.5012.7212.5012.6532,54412.46
4/17/202612.5112.6012.4512.5015,52412.31
4/16/202612.4212.5712.4212.4822,46512.29
4/15/202612.4312.6612.4312.5012,84512.31
4/14/202612.5912.6212.4312.508,37512.31
4/13/202612.5112.5512.4212.5112,32412.32
4/10/202612.5412.6612.3412.5323,07112.34
4/09/202612.7012.7012.5012.587,54912.39
4/08/202612.6712.7212.5112.6424,33212.45
4/07/202612.5212.6112.5012.526,80312.33
4/06/202612.3612.6212.3612.5320,50412.34
4/02/202612.5112.6612.4512.549,44912.35
4/01/202612.4812.6212.3612.4516,76412.26
3/31/202612.5112.5112.2712.2826,39412.09
3/30/202612.4612.6512.3912.4914,24412.30
3/27/202612.5712.6612.3012.3723,76512.18
3/26/202612.5712.6512.4712.559,56412.36
3/25/202612.4912.6412.4612.589,69612.39
3/24/202612.5612.6412.4112.5122,61712.32
3/23/202612.3612.5712.2612.5132,34512.32
3/20/202612.6512.6812.2212.2650,29312.07
3/19/202612.5512.6412.5012.6021,51612.41
3/18/202612.7512.8212.5312.6518,14312.46
3/17/202612.5012.8912.5012.7439,22912.54
3/16/202612.4012.6412.2012.5049,23312.31
3/13/202612.4412.6012.3412.4021,80112.21
3/12/202612.5012.6412.2212.3475,18212.15
3/11/202612.6812.7812.5312.5342,99512.34
3/10/202612.9613.0112.7012.7836,97112.58
3/09/202613.0413.0412.8312.9625,32512.76
3/06/202613.0313.1512.9413.028,92812.82
3/05/202613.0113.1612.8813.0429,85412.84
3/04/202613.0213.1712.9513.1012,92312.90
3/03/202613.0113.1312.7913.0519,54012.85
3/02/202612.9513.1012.9513.0022,18612.80
2/27/202612.8712.9612.7712.8522,32412.65
2/26/202613.0013.0412.8812.9125,54712.71
2/25/202613.0113.0612.9412.9627,32412.76
2/24/202613.0413.0412.9512.9712,37512.77
2/23/202613.0513.2512.9513.0324,78812.83
2/20/202612.9013.0512.8513.0544,09812.85
2/19/202612.7613.0112.7412.8618,37412.66
2/18/202612.8113.0512.6612.8032,41712.60
2/17/202612.9712.9712.8312.8816,47412.68
2/13/202612.8012.9612.8012.8512,12212.65
2/12/202612.9913.0512.6612.7639,35812.56
2/11/202613.0113.1712.7112.8440,68612.64
2/10/202613.2513.2513.0113.0328,89712.83
2/09/202613.2113.4513.0613.2320,58613.03
2/06/202613.2613.4913.1313.1727,87212.97