Star Group L.P. Common Stock (SGU)

12.26
-0.34 (-2.70%)
NYSE · Last Trade: Mar 22nd, 8:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202612.6512.6812.2212.2650,29312.26
3/19/202612.5512.6412.5012.6021,51612.60
3/18/202612.7512.8212.5312.6518,14312.65
3/17/202612.5012.8912.5012.7439,22912.74
3/16/202612.4012.6412.2012.5049,23312.50
3/13/202612.4412.6012.3412.4021,80112.40
3/12/202612.5012.6412.2212.3475,18212.34
3/11/202612.6812.7812.5312.5342,99512.53
3/10/202612.9613.0112.7012.7836,97112.78
3/09/202613.0413.0412.8312.9625,32512.96
3/06/202613.0313.1512.9413.028,92813.02
3/05/202613.0113.1612.8813.0429,85413.04
3/04/202613.0213.1712.9513.1012,92313.10
3/03/202613.0113.1312.7913.0519,54013.05
3/02/202612.9513.1012.9513.0022,18613.00
2/27/202612.8712.9612.7712.8522,32412.85
2/26/202613.0013.0412.8812.9125,54712.91
2/25/202613.0113.0612.9412.9627,32412.96
2/24/202613.0413.0412.9512.9712,37512.97
2/23/202613.0513.2512.9513.0324,78813.03
2/20/202612.9013.0512.8513.0544,09813.05
2/19/202612.7613.0112.7412.8618,37412.86
2/18/202612.8113.0512.6612.8032,41712.80
2/17/202612.9712.9712.8312.8816,47412.88
2/13/202612.8012.9612.8012.8512,12212.85
2/12/202612.9913.0512.6612.7639,35812.76
2/11/202613.0113.1712.7112.8440,68612.84
2/10/202613.2513.2513.0113.0328,89713.03
2/09/202613.2113.4513.0613.2320,58613.23
2/06/202613.2613.4913.1313.1727,87213.17
2/05/202613.0713.4812.9113.3617,56813.36
2/04/202613.1513.4513.0513.1860,81913.18
2/03/202612.7813.1512.7413.0051,20713.00
2/02/202612.6412.6912.4812.6442,96012.64
1/30/202612.6412.6612.5212.648,57712.64
1/29/202612.7012.7612.5112.7058,83012.70
1/28/202612.5912.7912.5712.6813,77312.68
1/27/202612.7312.8512.5612.6517,13312.65
1/26/202612.7712.9012.6412.7729,49412.77
1/23/202612.5512.8712.5512.8035,26312.62
1/22/202612.5012.7212.4512.5430,59512.36
1/21/202612.3812.4712.3812.469,46712.28
1/20/202612.2812.5012.2712.4019,22412.22
1/16/202612.3412.4412.2612.3314,03912.15
1/15/202612.3112.4512.2612.3617,44512.18
1/14/202612.1512.3112.1512.2412,22312.06
1/13/202612.1612.3212.0812.239,36712.05
1/12/202612.3012.3112.1612.2516,64712.07
1/09/202612.3112.3112.1312.279,17012.09
1/08/202612.1912.2712.1212.2592,58412.07
1/07/202611.9612.1411.9512.1044,62111.93
1/06/202611.9312.0011.9111.9626,03111.79
1/05/202611.8811.9611.8611.9545,58511.78
1/02/202611.8111.9211.7511.8640,38111.69
12/31/202511.7911.8611.7911.8418,09711.67
12/30/202511.7211.8711.7211.7631,41611.59
12/29/202511.7711.9511.7111.7922,40211.62
12/26/202511.8611.9411.8211.8230,74211.65
12/24/202511.8511.9411.8511.928,24411.75
12/23/202511.9012.0711.7811.8516,75711.68
12/22/202511.7211.9511.7211.8932,58011.72