Star Group L.P. Common Stock (SGU)

12.63
-0.11 (-0.86%)
NYSE · Last Trade: Sep 19th, 5:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202612.7312.7612.6312.6342,74612.63
9/17/202612.9012.9012.7212.7416,07312.74
9/16/202612.8512.8512.7312.7816,61212.78
9/15/202612.8212.8212.7312.769,41112.76
9/14/202612.9512.9512.7312.748,10212.74
9/11/202612.7512.9412.7212.8821,37512.88
9/10/202612.8712.8912.7112.7826,67712.78
9/09/202612.8412.9512.8012.9210,66612.92
9/08/202612.7112.9012.7112.8226,58112.82
9/04/202612.7312.8212.7012.7412,46512.74
9/03/202612.9612.9612.7312.859,92112.85
9/02/202612.8212.8812.6812.8629,41312.86
9/01/202612.7612.8312.6712.798,73212.79
8/31/202612.7912.8512.6512.7862,27312.78
8/28/202612.6712.7512.6512.6819,70612.68
8/27/202612.6012.6312.5112.628,96612.62
8/26/202612.5512.6312.5512.579,65412.57
8/25/202612.6312.6412.4712.579,61912.57
8/24/202612.6012.6912.3312.6219,85912.62
8/21/202612.5412.6312.5012.586,69012.58
8/20/202612.7012.7112.5312.5812,52312.58
8/19/202612.5512.7312.5012.6117,63812.61
8/18/202612.6912.6912.5012.5315,32212.53
8/17/202612.6012.8212.5012.5326,30712.53
8/14/202612.4512.7912.4512.6421,48112.64
8/13/202612.6312.7012.4612.5245,61212.52
8/12/202612.6612.7512.6112.695,65212.69
8/11/202612.6912.7912.6112.6316,34512.63
8/10/202612.7012.9112.6512.6812,76012.68
8/07/202612.6913.0012.5212.8725,98612.87
8/06/202612.7112.9612.6612.7616,28412.76
8/05/202612.8312.9012.6112.8540,36212.85
8/04/202612.6512.8912.5212.7931,95112.79
8/03/202612.5412.7812.5012.5636,51912.56
7/31/202612.5012.6912.5012.5415,23312.54
7/30/202612.6712.8712.4212.5540,18412.55
7/29/202612.8012.8512.5412.5727,63512.57
7/28/202612.7412.9412.5012.6425,49212.64
7/27/202612.6712.8812.3012.6534,92612.65
7/24/202612.8813.1312.8813.0544,05712.85
7/23/202613.0413.0812.8512.878,80812.67
7/22/202612.9113.0812.8612.9010,45712.70
7/21/202612.9813.2112.9112.9530,62812.75
7/20/202612.9813.2712.9813.0045,78712.80
7/17/202613.2013.2013.0113.098,38012.89
7/16/202613.0413.2213.0413.146,98412.94
7/15/202612.9913.1112.9013.048,15412.84
7/14/202612.9513.1612.9513.0721,28012.87
7/13/202612.9013.1512.9013.0415,98112.84
7/10/202612.8213.0112.6912.8620,35912.66
7/09/202612.9313.0612.5512.9025,02812.70
7/08/202612.9213.0912.7513.0319,24012.83
7/07/202613.0113.1412.9213.0621,27312.86
7/06/202612.8013.0012.7912.9215,04912.72
7/02/202612.8712.9612.8012.8810,53212.68
7/01/202612.8013.0512.8012.887,16712.68
6/30/202613.0413.0512.7312.8411,66512.65
6/29/202612.9213.0512.8612.9816,64312.78
6/26/202612.8512.9612.6512.9318,51512.73
6/25/202612.6212.8012.5812.7226,86312.53
6/24/202612.7412.7812.5812.6141,21512.42
6/23/202612.6512.6512.5012.6429,08312.45
6/22/202612.4012.6912.4012.6218,69412.43