Star Group L.P. Common Stock (SGU)

Last Price13.14

Change+0.14 (1.08%)

NYSE · Last Trade: Feb 4th, 9:54 AM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	12.78	13.15	12.74	13.00	51,207	13.00
2/02/2026	12.64	12.69	12.48	12.64	42,960	12.64
1/30/2026	12.64	12.66	12.52	12.64	8,577	12.64
1/29/2026	12.70	12.76	12.51	12.70	58,830	12.70
1/28/2026	12.59	12.79	12.57	12.68	13,773	12.68
1/27/2026	12.73	12.85	12.56	12.65	17,133	12.65
1/26/2026	12.77	12.90	12.64	12.77	29,494	12.77
1/23/2026	12.55	12.87	12.55	12.80	35,263	12.62
1/22/2026	12.50	12.72	12.45	12.54	30,595	12.36
1/21/2026	12.38	12.47	12.38	12.46	9,467	12.28
1/20/2026	12.28	12.50	12.27	12.40	19,224	12.22
1/16/2026	12.34	12.44	12.26	12.33	14,039	12.15
1/15/2026	12.31	12.45	12.26	12.36	17,445	12.18
1/14/2026	12.15	12.31	12.15	12.24	12,223	12.06
1/13/2026	12.16	12.32	12.08	12.23	9,367	12.05
1/12/2026	12.30	12.31	12.16	12.25	16,647	12.07
1/09/2026	12.31	12.31	12.13	12.27	9,170	12.09
1/08/2026	12.19	12.27	12.12	12.25	92,584	12.07
1/07/2026	11.96	12.14	11.95	12.10	44,621	11.93
1/06/2026	11.93	12.00	11.91	11.96	26,031	11.79
1/05/2026	11.88	11.96	11.86	11.95	45,585	11.78
1/02/2026	11.81	11.92	11.75	11.86	40,381	11.69
12/31/2025	11.79	11.86	11.79	11.84	18,097	11.67
12/30/2025	11.72	11.87	11.72	11.76	31,416	11.59
12/29/2025	11.77	11.95	11.71	11.79	22,402	11.62
12/26/2025	11.86	11.94	11.82	11.82	30,742	11.65
12/24/2025	11.85	11.94	11.85	11.92	8,244	11.75
12/23/2025	11.90	12.07	11.78	11.85	16,757	11.68
12/22/2025	11.72	11.95	11.72	11.89	32,580	11.72
12/19/2025	11.83	12.19	11.60	11.70	108,038	11.53
12/18/2025	11.73	11.99	11.73	11.87	10,924	11.70
12/17/2025	11.67	11.78	11.67	11.73	28,764	11.56
12/16/2025	12.13	12.13	11.68	11.72	41,764	11.55
12/15/2025	11.76	11.83	11.75	11.75	15,877	11.58
12/12/2025	11.78	12.01	11.71	11.74	75,783	11.57
12/11/2025	11.81	11.90	11.71	11.81	29,106	11.64
12/10/2025	11.69	11.97	11.66	11.90	39,272	11.73
12/09/2025	12.00	12.04	11.66	11.67	61,175	11.50
12/08/2025	11.89	12.12	11.79	12.05	58,435	11.88
12/05/2025	12.00	12.01	11.75	11.79	39,353	11.62
12/04/2025	12.10	12.19	11.98	12.01	21,240	11.84
12/03/2025	12.00	12.18	12.00	12.10	30,441	11.93
12/02/2025	12.19	12.19	11.68	11.99	15,389	11.82
12/01/2025	12.09	12.20	11.91	12.15	35,104	11.97
11/28/2025	12.10	12.10	12.00	12.00	6,268	11.83
11/26/2025	12.02	12.11	12.00	12.05	6,659	11.88
11/25/2025	11.98	12.10	11.92	12.09	13,987	11.92
11/24/2025	12.09	12.15	11.88	12.05	9,810	11.88
11/21/2025	11.83	12.10	11.80	12.00	35,620	11.83
11/20/2025	11.68	11.92	11.61	11.82	27,936	11.65
11/19/2025	11.82	12.02	11.72	11.76	19,142	11.59
11/18/2025	11.89	12.04	11.51	11.78	148,953	11.61
11/17/2025	11.93	12.05	11.80	11.93	13,948	11.76
11/14/2025	11.95	12.07	11.86	12.03	22,980	11.86
11/13/2025	11.88	11.93	11.77	11.85	22,597	11.68
11/12/2025	11.75	11.88	11.75	11.88	13,450	11.71
11/11/2025	11.79	11.86	11.71	11.77	18,173	11.60
11/10/2025	11.70	11.85	11.68	11.79	24,698	11.62
11/07/2025	11.41	11.76	11.41	11.68	45,859	11.51
11/06/2025	11.67	11.83	11.43	11.50	24,651	11.33
11/05/2025	12.09	12.16	11.51	11.58	106,884	11.41
11/04/2025	11.69	12.00	11.69	11.99	40,169	11.82