Star Group L.P. Common Stock (SGU)

12.70
-0.09 (-0.70%)
NYSE· Last Trade: Aug 5th, 1:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/18/202612.2812.4912.2712.4699,64712.27
6/17/202612.6012.7212.2812.3528,56312.16
6/16/202612.5812.7612.4012.4820,58012.29
6/15/202612.6512.7412.5012.5734,44412.38
6/12/202612.7112.9012.5012.6352,79912.44
6/11/202612.9012.9012.6512.7214,03912.53
6/10/202612.6612.9012.6412.7810,66412.59
6/09/202612.6912.8312.6912.7412,45812.55
6/08/202612.7912.8812.5512.7012,50012.51
6/05/202612.7412.8812.5112.6919,42512.50
6/04/202613.1313.1312.7212.8011,85712.61
6/03/202612.7312.9212.7012.8511,09412.65
6/02/202612.8612.9612.6412.8128,47012.62
6/01/202612.6512.8512.5112.7030,46912.51
5/29/202612.6712.7512.5012.5533,22912.36
5/28/202612.8112.8112.5812.7635,25112.57
5/27/202612.7912.8812.6012.7415,52212.55
5/26/202612.6412.8512.5912.8510,69412.65
5/22/202612.6912.7712.5812.5920,71012.40
5/21/202612.8512.8512.6612.7515,59912.56
5/20/202612.7612.9012.7012.839,68212.64
5/19/202612.9113.0012.7212.7311,55612.54
5/18/202612.7112.9912.6712.8332,04312.64
5/15/202612.9112.9512.6912.7318,05712.54
5/14/202612.9113.1612.9113.0116,26612.81
5/13/202612.7612.9712.7612.7810,14912.59
5/12/202612.9813.0012.7812.8020,86812.61
5/11/202613.0113.0812.8612.9212,78712.72
5/08/202613.4513.4512.6212.9471,02412.74
5/07/202613.5313.5313.1713.4566,06313.25
5/06/202612.9413.2712.7713.1534,05012.95
5/05/202612.3012.9512.3012.8732,01312.67