Star Group, L.P. (SGU)
NYSE: SGU · Real-Time Price · USD
12.67
+0.12 (0.96%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Star Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 12.67 | 12.88 | 12.44 | 12.60 | 12.60 | 0.40% | 40,825 |
| Apr 23, 2025 | 12.62 | 12.86 | 12.52 | 12.55 | 12.55 | 0.48% | 17,807 |
| Apr 22, 2025 | 12.43 | 12.89 | 12.00 | 12.49 | 12.49 | 0.48% | 30,169 |
| Apr 21, 2025 | 12.70 | 12.88 | 12.16 | 12.43 | 12.43 | -2.51% | 44,514 |
| Apr 17, 2025 | 12.80 | 13.12 | 12.70 | 12.75 | 12.75 | -0.78% | 33,521 |
| Apr 16, 2025 | 13.05 | 13.19 | 12.80 | 12.85 | 12.85 | -0.77% | 15,174 |
| Apr 15, 2025 | 13.15 | 13.17 | 12.94 | 12.95 | 12.95 | 0.39% | 23,880 |
| Apr 14, 2025 | 12.75 | 13.12 | 12.75 | 12.90 | 12.90 | 1.18% | 23,061 |
| Apr 11, 2025 | 12.82 | 13.05 | 12.44 | 12.75 | 12.75 | - | 41,852 |
| Apr 10, 2025 | 12.74 | 13.09 | 12.58 | 12.75 | 12.75 | -1.92% | 91,776 |
| Apr 9, 2025 | 12.81 | 13.08 | 12.34 | 13.00 | 13.00 | 1.48% | 51,356 |
| Apr 8, 2025 | 13.21 | 13.21 | 12.76 | 12.81 | 12.81 | -2.29% | 38,553 |
| Apr 7, 2025 | 12.81 | 13.32 | 12.70 | 13.11 | 13.11 | 0.61% | 44,442 |
| Apr 4, 2025 | 13.23 | 13.45 | 12.99 | 13.03 | 13.03 | -2.69% | 33,896 |
| Apr 3, 2025 | 13.06 | 13.45 | 13.03 | 13.39 | 13.39 | 1.83% | 24,164 |
| Apr 2, 2025 | 13.25 | 13.40 | 13.11 | 13.15 | 13.15 | -0.90% | 5,902 |
| Apr 1, 2025 | 13.18 | 13.27 | 13.00 | 13.27 | 13.27 | 0.68% | 19,819 |
| Mar 31, 2025 | 13.39 | 13.44 | 13.11 | 13.18 | 13.18 | -1.42% | 35,330 |
| Mar 28, 2025 | 13.14 | 13.49 | 13.09 | 13.37 | 13.37 | 1.91% | 10,315 |
| Mar 27, 2025 | 13.13 | 13.26 | 12.81 | 13.12 | 13.12 | 0.69% | 26,046 |
| Mar 26, 2025 | 13.26 | 13.26 | 13.00 | 13.03 | 13.03 | -1.59% | 8,893 |
| Mar 25, 2025 | 13.25 | 13.60 | 13.00 | 13.24 | 13.24 | -0.60% | 26,518 |
| Mar 24, 2025 | 13.35 | 13.64 | 13.24 | 13.32 | 13.32 | -0.15% | 73,017 |
| Mar 21, 2025 | 13.24 | 13.50 | 13.14 | 13.34 | 13.34 | -0.82% | 149,872 |
| Mar 20, 2025 | 13.35 | 13.61 | 13.08 | 13.45 | 13.45 | 1.13% | 21,495 |
| Mar 19, 2025 | 13.34 | 13.74 | 13.06 | 13.30 | 13.30 | - | 30,444 |
| Mar 18, 2025 | 13.43 | 13.60 | 13.14 | 13.30 | 13.30 | -0.75% | 29,082 |
| Mar 17, 2025 | 13.01 | 13.75 | 12.85 | 13.40 | 13.40 | 2.21% | 39,758 |
| Mar 14, 2025 | 13.02 | 13.25 | 12.94 | 13.11 | 13.11 | 0.85% | 28,715 |
| Mar 13, 2025 | 12.86 | 13.14 | 12.85 | 13.00 | 13.00 | 0.54% | 26,949 |
| Mar 12, 2025 | 13.08 | 13.20 | 12.90 | 12.93 | 12.93 | -1.07% | 31,891 |
| Mar 11, 2025 | 12.85 | 13.09 | 12.70 | 13.07 | 13.07 | 1.32% | 48,584 |
| Mar 10, 2025 | 12.95 | 13.15 | 12.86 | 12.90 | 12.90 | -0.39% | 20,175 |
| Mar 7, 2025 | 12.90 | 13.14 | 12.87 | 12.95 | 12.95 | -0.38% | 17,733 |
| Mar 6, 2025 | 13.18 | 13.18 | 12.63 | 13.00 | 13.00 | - | 106,482 |
| Mar 5, 2025 | 13.01 | 13.17 | 12.90 | 13.00 | 13.00 | -0.69% | 34,420 |
| Mar 4, 2025 | 12.93 | 13.23 | 12.93 | 13.09 | 13.09 | 0.15% | 18,135 |
| Mar 3, 2025 | 13.10 | 13.12 | 12.84 | 13.07 | 13.07 | 0.38% | 14,262 |
| Feb 28, 2025 | 13.00 | 13.07 | 12.76 | 13.02 | 13.02 | 0.15% | 31,038 |
| Feb 27, 2025 | 13.03 | 13.12 | 12.88 | 13.00 | 13.00 | - | 23,961 |
| Feb 26, 2025 | 12.84 | 13.12 | 12.84 | 13.00 | 13.00 | -0.38% | 16,407 |
| Feb 25, 2025 | 12.97 | 13.10 | 12.81 | 13.05 | 13.05 | 1.16% | 19,308 |
| Feb 24, 2025 | 12.97 | 13.01 | 12.75 | 12.90 | 12.90 | - | 38,194 |
| Feb 21, 2025 | 12.98 | 13.11 | 12.80 | 12.90 | 12.90 | -0.62% | 15,787 |
| Feb 20, 2025 | 13.06 | 13.20 | 12.69 | 12.98 | 12.98 | -1.14% | 31,874 |
| Feb 19, 2025 | 12.88 | 13.18 | 12.88 | 13.13 | 13.13 | 1.39% | 30,561 |
| Feb 18, 2025 | 13.20 | 13.25 | 12.88 | 12.95 | 12.95 | -1.89% | 29,703 |
| Feb 14, 2025 | 13.00 | 13.20 | 12.79 | 13.20 | 13.20 | 1.93% | 66,884 |
| Feb 13, 2025 | 12.79 | 12.99 | 12.61 | 12.95 | 12.95 | 1.73% | 32,223 |
| Feb 12, 2025 | 12.66 | 12.79 | 12.63 | 12.73 | 12.73 | 0.16% | 27,920 |