Star Group, L.P. (SGU)
NYSE: SGU · Real-Time Price · USD
11.36
-0.01 (-0.09%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Star Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202411.2511.5311.2511.3611.36-0.09%14,050
Oct 29, 202411.3811.5111.2511.3711.37-0.09%15,661
Oct 28, 202411.6711.7011.3011.3811.38-2.98%11,847
Oct 25, 202412.0012.0111.6711.7311.56-2.09%13,865
Oct 24, 202411.7511.9811.4511.9811.802.74%25,445
Oct 23, 202411.7011.7911.6211.6611.49-0.60%12,484
Oct 22, 202411.7311.8511.5911.7311.56-0.34%15,887
Oct 21, 202411.9211.9811.7011.7711.59-0.17%15,777
Oct 18, 202411.8211.9911.7911.7911.61-0.84%17,102
Oct 17, 202411.9712.0011.8011.8911.71-0.25%7,186
Oct 16, 202411.7912.0111.5711.9211.741.10%13,663
Oct 15, 202411.6111.8911.5611.7911.612.34%10,501
Oct 14, 202411.4311.5911.3711.5211.35-21,079
Oct 11, 202411.3211.6511.2511.5211.351.23%20,105
Oct 10, 202411.1511.4711.1511.3811.210.89%15,736
Oct 9, 202411.2011.4411.1411.2811.11-0.09%9,854
Oct 8, 202411.2411.5911.2411.2911.12-0.35%25,742
Oct 7, 202411.2011.6511.1511.3311.160.53%12,841
Oct 4, 202411.5811.7311.1411.2711.10-3.01%28,018
Oct 3, 202411.5511.8011.4011.6211.45-13,170
Oct 2, 202412.1012.1111.6211.6211.45-3.97%13,998
Oct 1, 202411.6412.4511.6412.1011.923.07%31,170
Sep 30, 202411.9312.1011.6411.7411.57-1.01%13,147
Sep 27, 202411.3612.1411.3611.8611.683.31%25,515
Sep 26, 202411.4611.9011.4011.4811.31-0.26%27,207
Sep 25, 202411.5711.7811.3811.5111.34-1.20%21,267
Sep 24, 202411.7411.9011.4411.6511.480.34%23,354
Sep 23, 202411.7111.7411.4811.6111.44-1.44%16,802
Sep 20, 202411.8412.0311.6111.7811.60-1.26%16,489
Sep 19, 202412.0712.0711.8111.9311.75-1.40%17,050
Sep 18, 202412.1012.2311.9812.1011.92-0.33%17,817
Sep 17, 202412.1812.2412.0012.1411.960.50%9,134
Sep 16, 202411.8512.1511.8512.0811.901.60%12,187
Sep 13, 202412.1712.2511.8411.8911.71-3.02%44,162
Sep 12, 202412.5012.5012.2012.2612.08-1.37%19,282
Sep 11, 202412.2912.6412.1012.4312.241.64%51,918
Sep 10, 202411.7012.4211.4112.2312.054.44%71,923
Sep 9, 202411.1811.7211.1511.7111.544.09%14,899
Sep 6, 202411.6211.6211.1911.2511.08-0.27%12,659
Sep 5, 202411.3811.8711.2011.2811.11-1.23%67,137
Sep 4, 202411.3911.6911.3211.4211.25-0.61%9,505
Sep 3, 202411.5811.7111.2911.4911.32-0.35%24,820
Aug 30, 202411.5011.7411.3011.5311.362.40%29,700
Aug 29, 202411.2811.4411.1611.2611.09-0.79%31,487
Aug 28, 202411.4511.4911.2511.3511.18-0.70%12,748
Aug 27, 202411.5511.7711.2711.4311.26-1.64%17,626
Aug 26, 202411.5711.7511.5711.6211.45-0.26%19,717
Aug 23, 202411.6711.7811.4811.6511.48-0.68%14,188
Aug 22, 202411.6311.7411.4411.7311.560.17%16,268
Aug 21, 202411.7711.7911.5611.7111.54-0.93%9,523
Aug 20, 202411.8811.8811.5511.8211.64-29,637
Aug 19, 202411.7711.9711.7011.8211.64-0.34%24,866
Aug 16, 202411.4511.8711.2511.8611.682.95%42,613
Aug 15, 202411.1511.5611.1211.5211.354.44%36,836
Aug 14, 202411.0511.1210.8811.0310.87-1.08%86,792
Aug 13, 202410.9911.2010.9311.1510.981.18%41,912
Aug 12, 202411.0511.1610.9011.0210.86-0.18%30,501
Aug 9, 202411.1911.1910.9511.0410.88-0.27%18,722
Aug 8, 202411.3211.3710.8611.0710.91-0.72%32,637
Aug 7, 202411.1911.4010.9711.1510.982.76%59,021
Aug 6, 202410.3711.0710.3710.8510.695.65%57,457
Aug 5, 202410.4210.5510.1110.2710.12-3.20%48,869
Aug 2, 202410.6310.8510.5010.6110.45-1.21%33,474
Aug 1, 202410.9511.0110.5110.7410.58-2.89%20,449
Jul 31, 202410.9311.3910.8711.0610.900.82%44,305
Jul 30, 202410.9111.0410.8710.9710.81-34,246
Jul 29, 202411.0711.1410.9310.9710.81-3.77%15,986
Jul 26, 202411.2111.4611.2111.4011.061.06%23,308
Jul 25, 202411.0611.3311.0611.2810.941.99%12,857
Jul 24, 202411.1611.3210.9811.0610.73-1.43%28,902
Jul 23, 202411.1311.3611.1311.2210.88-0.62%16,871
Jul 22, 202411.2011.3111.1911.2910.950.27%23,633
Jul 19, 202411.2411.3211.2011.2610.92-0.53%10,205
Jul 18, 202411.4111.4111.2511.3210.980.09%20,754
Jul 17, 202411.0811.3611.0011.3110.971.98%18,114
Jul 16, 202410.9511.1010.9511.0910.76-43,392
Jul 15, 202411.2011.2910.9811.0910.760.18%57,931
Jul 12, 202411.0011.1910.9811.0710.741.56%35,252
Jul 11, 202410.6811.0010.6710.9010.572.35%25,367
Jul 10, 202410.6410.7210.6410.6510.330.09%17,015
Jul 9, 202410.6710.7810.5910.6410.32-0.65%21,307
Jul 8, 202410.7510.8610.7010.7110.39-1.02%16,847
Jul 5, 202410.8410.9310.8210.8210.49-1.01%18,595
Jul 3, 202410.8511.0410.6210.9310.600.46%26,518
Jul 2, 202410.7611.0210.7610.8810.550.37%27,664
Jul 1, 202410.9311.0110.7410.8410.511.88%64,126
Jun 28, 202410.7310.7910.6410.6410.32-0.93%73,447
Jun 27, 202410.8110.9310.6610.7410.42-0.46%42,866
Jun 26, 202410.8511.0810.6710.7910.46-0.74%35,114
Jun 25, 202411.0711.0710.8610.8710.54-1.09%40,294
Jun 24, 202411.0011.1310.9210.9910.66-0.27%59,214
Jun 21, 202410.8411.0710.7511.0210.690.82%181,838
Jun 20, 202410.8511.0310.7910.9310.601.30%64,878
Jun 18, 202410.7910.8710.6810.7910.46-1.01%62,507
Jun 17, 202410.8710.9210.6210.9010.57-0.46%69,503
Jun 14, 202410.8010.9810.8010.9510.620.83%53,435
Jun 13, 202410.9510.9510.8110.8610.53-1.27%39,230
Jun 12, 202410.8311.0210.7111.0010.671.57%67,422
Jun 11, 202411.0111.0110.7910.8310.50-2.70%65,745
Jun 10, 202410.9911.2410.7511.1310.791.55%55,488