Star Group, L.P. (SGU)
NYSE: SGU · Real-Time Price · USD
11.52
-0.16 (-1.37%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Star Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.64 | 11.70 | 11.51 | 11.52 | 11.52 | -1.37% | 36,279 |
| Sep 11, 2025 | 11.61 | 11.72 | 11.51 | 11.68 | 11.68 | 0.95% | 37,986 |
| Sep 10, 2025 | 11.61 | 11.69 | 11.57 | 11.57 | 11.57 | -0.09% | 42,336 |
| Sep 9, 2025 | 11.67 | 11.80 | 11.55 | 11.58 | 11.58 | -1.28% | 35,533 |
| Sep 8, 2025 | 11.69 | 11.89 | 11.69 | 11.73 | 11.73 | -0.17% | 32,151 |
| Sep 5, 2025 | 11.86 | 11.89 | 11.68 | 11.75 | 11.75 | -0.68% | 36,137 |
| Sep 4, 2025 | 11.84 | 11.89 | 11.76 | 11.83 | 11.83 | - | 45,685 |
| Sep 3, 2025 | 11.76 | 11.89 | 11.60 | 11.83 | 11.83 | 1.02% | 36,431 |
| Sep 2, 2025 | 11.60 | 11.84 | 11.59 | 11.71 | 11.71 | 0.52% | 63,860 |
| Aug 29, 2025 | 11.53 | 11.80 | 11.53 | 11.65 | 11.65 | 0.34% | 46,935 |
| Aug 28, 2025 | 11.66 | 11.80 | 11.55 | 11.61 | 11.61 | -0.77% | 19,431 |
| Aug 27, 2025 | 11.70 | 11.78 | 11.70 | 11.70 | 11.70 | - | 21,766 |
| Aug 26, 2025 | 11.62 | 11.78 | 11.62 | 11.70 | 11.70 | 0.60% | 63,035 |
| Aug 25, 2025 | 11.50 | 11.71 | 11.50 | 11.63 | 11.63 | 0.78% | 60,691 |
| Aug 22, 2025 | 11.52 | 11.63 | 11.52 | 11.54 | 11.54 | 0.35% | 17,653 |
| Aug 21, 2025 | 11.47 | 11.73 | 11.47 | 11.50 | 11.50 | -0.09% | 25,846 |
| Aug 20, 2025 | 11.57 | 11.67 | 11.50 | 11.51 | 11.51 | -0.52% | 20,995 |
| Aug 19, 2025 | 11.59 | 11.72 | 11.55 | 11.57 | 11.57 | 0.87% | 35,617 |
| Aug 18, 2025 | 11.55 | 11.68 | 11.44 | 11.47 | 11.47 | -0.78% | 53,138 |
| Aug 15, 2025 | 11.70 | 11.78 | 11.55 | 11.56 | 11.56 | -0.77% | 57,570 |
| Aug 14, 2025 | 11.64 | 11.76 | 11.60 | 11.65 | 11.65 | - | 65,872 |
| Aug 13, 2025 | 11.57 | 11.81 | 11.57 | 11.65 | 11.65 | 0.43% | 68,280 |
| Aug 12, 2025 | 11.44 | 11.62 | 11.41 | 11.60 | 11.60 | 1.58% | 82,160 |
| Aug 11, 2025 | 11.63 | 11.68 | 11.41 | 11.42 | 11.42 | -2.39% | 91,029 |
| Aug 8, 2025 | 11.81 | 11.83 | 11.66 | 11.70 | 11.70 | -0.43% | 53,380 |
| Aug 7, 2025 | 11.94 | 11.94 | 11.75 | 11.75 | 11.75 | -0.76% | 56,223 |
| Aug 6, 2025 | 11.85 | 11.96 | 11.79 | 11.84 | 11.84 | 0.25% | 83,332 |
| Aug 5, 2025 | 11.84 | 11.95 | 11.75 | 11.81 | 11.81 | -0.17% | 73,151 |
| Aug 4, 2025 | 11.79 | 11.91 | 11.76 | 11.83 | 11.83 | 0.08% | 53,477 |
| Aug 1, 2025 | 11.64 | 11.85 | 11.64 | 11.82 | 11.82 | 1.03% | 59,981 |
| Jul 31, 2025 | 11.68 | 11.77 | 11.62 | 11.70 | 11.70 | 0.17% | 37,419 |
| Jul 30, 2025 | 11.85 | 11.90 | 11.62 | 11.68 | 11.68 | -0.68% | 37,380 |
| Jul 29, 2025 | 11.68 | 11.95 | 11.68 | 11.76 | 11.76 | -0.25% | 57,740 |
| Jul 28, 2025 | 11.76 | 11.95 | 11.71 | 11.79 | 11.79 | -1.34% | 68,322 |
| Jul 25, 2025 | 11.83 | 12.20 | 11.83 | 11.95 | 11.77 | 0.84% | 162,715 |
| Jul 24, 2025 | 11.85 | 11.95 | 11.83 | 11.85 | 11.67 | - | 41,640 |
| Jul 23, 2025 | 11.87 | 11.95 | 11.82 | 11.85 | 11.67 | -0.42% | 29,243 |
| Jul 22, 2025 | 11.92 | 11.95 | 11.81 | 11.90 | 11.72 | 1.10% | 74,066 |
| Jul 21, 2025 | 11.81 | 11.95 | 11.67 | 11.77 | 11.59 | 0.17% | 40,271 |
| Jul 18, 2025 | 11.70 | 11.84 | 11.70 | 11.75 | 11.57 | 0.43% | 21,326 |
| Jul 17, 2025 | 11.74 | 11.78 | 11.67 | 11.70 | 11.52 | -0.34% | 20,444 |
| Jul 16, 2025 | 11.80 | 11.88 | 11.73 | 11.74 | 11.56 | -0.93% | 24,119 |
| Jul 15, 2025 | 11.72 | 11.87 | 11.72 | 11.85 | 11.67 | 1.11% | 31,867 |
| Jul 14, 2025 | 11.78 | 11.85 | 11.67 | 11.72 | 11.54 | -0.59% | 34,216 |
| Jul 11, 2025 | 11.81 | 11.90 | 11.69 | 11.79 | 11.61 | -0.42% | 15,804 |
| Jul 10, 2025 | 11.80 | 11.87 | 11.70 | 11.84 | 11.66 | 0.68% | 40,509 |
| Jul 9, 2025 | 11.78 | 11.92 | 11.69 | 11.76 | 11.58 | - | 16,806 |
| Jul 8, 2025 | 11.75 | 11.81 | 11.63 | 11.76 | 11.58 | -0.08% | 38,971 |
| Jul 7, 2025 | 11.70 | 11.94 | 11.70 | 11.77 | 11.59 | 0.51% | 41,403 |
| Jul 3, 2025 | 11.67 | 11.88 | 11.67 | 11.71 | 11.53 | 0.09% | 23,387 |