Star Group, L.P. (SGU)
NYSE: SGU · Real-Time Price · USD
11.95
-0.03 (-0.25%)
At close: Jun 6, 2025, 4:00 PM
11.81
-0.14 (-1.17%)
After-hours: Jun 6, 2025, 4:25 PM EDT
Star Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.99 | 12.07 | 11.85 | 11.95 | 11.95 | -0.25% | 16,428 |
| Jun 5, 2025 | 12.05 | 12.12 | 11.93 | 11.98 | 11.98 | -0.17% | 18,984 |
| Jun 4, 2025 | 12.05 | 12.36 | 11.96 | 12.00 | 12.00 | -0.83% | 21,270 |
| Jun 3, 2025 | 11.98 | 12.28 | 11.98 | 12.10 | 12.10 | 0.75% | 31,052 |
| Jun 2, 2025 | 12.00 | 12.16 | 11.96 | 12.01 | 12.01 | 0.42% | 53,847 |
| May 30, 2025 | 12.05 | 12.24 | 11.93 | 11.96 | 11.96 | -0.42% | 20,870 |
| May 29, 2025 | 12.41 | 12.41 | 11.95 | 12.01 | 12.01 | -0.58% | 75,915 |
| May 28, 2025 | 12.08 | 12.17 | 11.96 | 12.08 | 12.08 | -0.17% | 26,193 |
| May 27, 2025 | 12.12 | 12.44 | 12.07 | 12.10 | 12.10 | -0.41% | 20,060 |
| May 23, 2025 | 12.23 | 12.60 | 12.05 | 12.15 | 12.15 | -0.41% | 28,003 |
| May 22, 2025 | 12.31 | 12.45 | 12.05 | 12.20 | 12.20 | -1.37% | 58,018 |
| May 21, 2025 | 12.56 | 12.76 | 12.23 | 12.37 | 12.37 | -1.43% | 45,730 |
| May 20, 2025 | 12.81 | 12.81 | 12.53 | 12.55 | 12.55 | -1.95% | 16,921 |
| May 19, 2025 | 12.46 | 12.99 | 12.46 | 12.80 | 12.80 | 2.40% | 37,364 |
| May 16, 2025 | 12.40 | 12.57 | 12.40 | 12.50 | 12.50 | 0.81% | 18,632 |
| May 15, 2025 | 12.40 | 12.50 | 12.35 | 12.40 | 12.40 | 1.22% | 22,064 |
| May 14, 2025 | 12.12 | 12.49 | 12.10 | 12.25 | 12.25 | 0.41% | 50,611 |
| May 13, 2025 | 12.68 | 12.68 | 12.16 | 12.20 | 12.20 | 0.33% | 13,490 |
| May 12, 2025 | 12.25 | 12.56 | 12.16 | 12.16 | 12.16 | -0.16% | 47,910 |
| May 9, 2025 | 12.75 | 12.85 | 12.18 | 12.18 | 12.18 | -3.56% | 31,843 |
| May 8, 2025 | 12.67 | 12.73 | 12.25 | 12.63 | 12.63 | 0.08% | 57,776 |
| May 7, 2025 | 12.53 | 12.62 | 12.27 | 12.62 | 12.62 | 1.61% | 34,798 |
| May 6, 2025 | 12.19 | 12.61 | 12.15 | 12.42 | 12.42 | 1.97% | 52,887 |
| May 5, 2025 | 12.12 | 12.47 | 12.12 | 12.18 | 12.18 | 0.25% | 7,235 |
| May 2, 2025 | 12.03 | 12.32 | 12.03 | 12.15 | 12.15 | -0.90% | 11,036 |
| May 1, 2025 | 12.38 | 12.38 | 12.13 | 12.26 | 12.26 | -1.53% | 8,630 |
| Apr 30, 2025 | 12.35 | 12.53 | 12.01 | 12.45 | 12.45 | 1.06% | 23,256 |
| Apr 29, 2025 | 12.29 | 12.40 | 12.17 | 12.32 | 12.32 | -1.04% | 19,427 |
| Apr 28, 2025 | 12.47 | 12.53 | 12.00 | 12.45 | 12.45 | -1.11% | 40,172 |
| Apr 25, 2025 | 12.51 | 13.13 | 12.36 | 12.59 | 12.41 | -0.08% | 26,515 |
| Apr 24, 2025 | 12.67 | 12.88 | 12.44 | 12.60 | 12.42 | 0.40% | 40,825 |
| Apr 23, 2025 | 12.62 | 12.86 | 12.52 | 12.55 | 12.37 | 0.48% | 17,807 |
| Apr 22, 2025 | 12.43 | 12.89 | 12.00 | 12.49 | 12.31 | 0.48% | 30,169 |
| Apr 21, 2025 | 12.70 | 12.88 | 12.16 | 12.43 | 12.25 | -2.51% | 44,514 |
| Apr 17, 2025 | 12.80 | 13.12 | 12.70 | 12.75 | 12.56 | -0.78% | 33,521 |
| Apr 16, 2025 | 13.05 | 13.19 | 12.80 | 12.85 | 12.66 | -0.77% | 15,174 |
| Apr 15, 2025 | 13.15 | 13.17 | 12.94 | 12.95 | 12.76 | 0.39% | 23,880 |
| Apr 14, 2025 | 12.75 | 13.12 | 12.75 | 12.90 | 12.71 | 1.18% | 23,061 |
| Apr 11, 2025 | 12.82 | 13.05 | 12.44 | 12.75 | 12.56 | - | 41,852 |
| Apr 10, 2025 | 12.74 | 13.09 | 12.58 | 12.75 | 12.56 | -1.92% | 91,776 |
| Apr 9, 2025 | 12.81 | 13.08 | 12.34 | 13.00 | 12.81 | 1.48% | 51,356 |
| Apr 8, 2025 | 13.21 | 13.21 | 12.76 | 12.81 | 12.62 | -2.29% | 38,553 |
| Apr 7, 2025 | 12.81 | 13.32 | 12.70 | 13.11 | 12.92 | 0.61% | 44,442 |
| Apr 4, 2025 | 13.23 | 13.45 | 12.99 | 13.03 | 12.84 | -2.69% | 33,896 |
| Apr 3, 2025 | 13.06 | 13.45 | 13.03 | 13.39 | 13.19 | 1.83% | 24,164 |
| Apr 2, 2025 | 13.25 | 13.40 | 13.11 | 13.15 | 12.96 | -0.90% | 5,902 |
| Apr 1, 2025 | 13.18 | 13.27 | 13.00 | 13.27 | 13.08 | 0.68% | 19,819 |
| Mar 31, 2025 | 13.39 | 13.44 | 13.11 | 13.18 | 12.99 | -1.42% | 35,330 |
| Mar 28, 2025 | 13.14 | 13.49 | 13.09 | 13.37 | 13.17 | 1.91% | 10,315 |
| Mar 27, 2025 | 13.13 | 13.26 | 12.81 | 13.12 | 12.93 | 0.69% | 26,046 |