Star Group, L.P. - SGU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	11.97	12.02	12.02	12.02	11.95	6,123
October 22, 2025	11.91	11.93	11.93	12.04	11.9	12,600
October 21, 2025	11.93	11.87	11.87	12.03	11.86	25,035
October 20, 2025	11.76	11.99	11.99	11.99	11.76	15,500
October 17, 2025	11.79	11.77	11.77	11.83	11.74	34,915
October 16, 2025	11.79	11.74	11.74	11.83	11.71	13,300
October 15, 2025	11.77	11.8	11.8	11.87	11.72	16,105
October 14, 2025	11.52	11.72	11.72	11.74	11.5	21,100
October 13, 2025	11.83	11.69	11.69	11.9	11.66	15,541
October 10, 2025	11.88	11.8	11.8	11.89	11.75	35,600
October 09, 2025	11.93	11.81	11.81	11.94	11.77	13,700
October 08, 2025	11.72	11.91	11.91	11.98	11.68	36,500
October 07, 2025	11.9	11.84	11.84	11.91	11.79	17,811
October 06, 2025	11.86	11.89	11.89	11.98	11.82	27,131
October 03, 2025	11.91	11.85	11.85	11.98	11.85	57,000
October 02, 2025	11.73	11.85	11.85	11.92	11.73	37,400
October 01, 2025	11.8	11.71	11.71	11.91	11.71	21,700
September 30, 2025	11.69	11.83	11.83	11.94	11.69	38,700
September 29, 2025	11.65	11.65	11.65	11.7	11.64	21,039
September 26, 2025	11.75	11.61	11.61	11.8	11.61	30,414
September 25, 2025	11.62	11.7	11.7	11.82	11.62	46,484
September 24, 2025	11.59	11.58	11.58	11.68	11.56	13,300
September 23, 2025	11.6	11.55	11.55	11.67	11.53	26,600
September 22, 2025	11.62	11.55	11.55	11.65	11.4	29,600
September 19, 2025	11.59	11.43	11.43	11.63	11.43	57,400
September 18, 2025	11.5	11.55	11.55	11.66	11.43	50,330
September 17, 2025	11.56	11.4	11.4	11.6	11.37	49,500
September 16, 2025	11.45	11.5	11.5	11.58	11.45	47,300
September 15, 2025	11.48	11.49	11.49	11.59	11.46	29,841
September 12, 2025	11.64	11.52	11.52	11.7	11.51	36,300
September 11, 2025	11.64	11.68	11.68	11.72	11.51	37,181
September 10, 2025	11.61	11.57	11.57	11.69	11.57	42,336
September 09, 2025	11.67	11.58	11.58	11.8	11.55	35,533
September 08, 2025	11.69	11.73	11.73	11.89	11.69	32,200
September 05, 2025	11.86	11.75	11.75	11.89	11.68	36,137
September 04, 2025	11.84	11.83	11.83	11.89	11.76	45,700
September 03, 2025	11.76	11.83	11.83	11.89	11.6	36,431
September 02, 2025	11.6	11.71	11.71	11.84	11.59	63,900
August 29, 2025	11.53	11.65	11.65	11.8	11.53	46,935
August 28, 2025	11.66	11.61	11.61	11.8	11.55	19,431
August 27, 2025	11.7	11.7	11.7	11.78	11.7	21,800
August 26, 2025	11.62	11.7	11.7	11.78	11.62	63,033
August 25, 2025	11.5	11.63	11.63	11.71	11.5	60,700
August 22, 2025	11.52	11.54	11.54	11.63	11.52	17,700
August 21, 2025	11.5	11.5	11.5	11.73	11.47	24,829
August 20, 2025	11.57	11.51	11.51	11.67	11.5	21,000
August 19, 2025	11.59	11.57	11.57	11.72	11.55	35,617
August 18, 2025	11.55	11.47	11.47	11.68	11.44	53,138
August 15, 2025	11.7	11.56	11.56	11.78	11.55	57,600
August 14, 2025	11.64	11.65	11.65	11.76	11.6	65,817
August 13, 2025	11.57	11.65	11.65	11.81	11.57	68,300
August 12, 2025	11.44	11.6	11.6	11.62	11.41	82,200
August 11, 2025	11.63	11.42	11.42	11.68	11.41	91,029
August 08, 2025	11.81	11.7	11.7	11.83	11.66	53,400
August 07, 2025	11.94	11.75	11.75	11.94	11.75	56,223
August 06, 2025	11.85	11.84	11.84	11.96	11.79	83,332
August 05, 2025	11.84	11.81	11.81	11.95	11.75	73,200
August 04, 2025	11.79	11.83	11.83	11.91	11.76	53,500
August 01, 2025	11.64	11.82	11.82	11.85	11.64	60,000
July 31, 2025	11.68	11.7	11.7	11.77	11.62	37,419

Star Group, L.P. (SGU) NYSE