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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	11.43	11.52	11.52	11.61	11.38	7,938
December 24, 2024	11.28	11.52	11.52	11.52	11.28	872
December 23, 2024	11.19	11.36	11.36	11.36	11.18	15,993
December 20, 2024	11.2	11.24	11.24	11.52	11.13	49,876
December 19, 2024	11.19	11.23	11.23	11.43	11.19	31,138
December 18, 2024	11.39	11.21	11.21	11.6	11.12	42,538
December 17, 2024	11.55	11.39	11.39	11.57	11.39	21,130
December 16, 2024	11.8	11.6	11.6	11.81	11.45	17,800
December 13, 2024	11.6	11.73	11.73	11.93	11.6	26,500
December 12, 2024	11.77	11.73	11.73	12.03	11.73	18,002
December 11, 2024	11.75	11.79	11.79	11.89	11.69	12,710
December 10, 2024	11.6	11.75	11.75	12.07	11.6	14,602
December 09, 2024	11.85	11.7	11.7	12.01	11.65	22,407
December 06, 2024	12.14	11.79	11.79	12.14	11.62	37,848
December 05, 2024	11.77	12	12	12.48	11.66	49,024
December 04, 2024	12.48	12.25	12.25	12.48	12.03	19,943
December 03, 2024	12.54	12.42	12.42	12.7	12.23	18,343
December 02, 2024	12.65	12.54	12.54	12.74	12.45	16,849
November 29, 2024	12.62	12.66	12.66	12.72	12.62	5,617
November 27, 2024	12.93	12.62	12.62	12.93	12.58	8,100
November 26, 2024	12.64	12.58	12.58	12.64	12.31	8,433
November 25, 2024	12.61	12.52	12.52	12.72	12.43	17,146
November 22, 2024	12.37	12.61	12.61	12.81	12.37	17,648
November 21, 2024	12.2	12.48	12.48	12.55	12.12	15,102
November 20, 2024	11.9	12.31	12.31	12.31	11.9	13,900
November 19, 2024	12.19	12.05	12.05	12.34	11.98	25,380
November 18, 2024	12.08	12.03	12.03	12.31	11.98	14,700
November 15, 2024	11.88	12.19	12.19	12.35	11.88	8,544
November 14, 2024	11.81	11.8	11.8	11.97	11.76	20,400
November 13, 2024	11.98	11.86	11.86	11.99	11.71	19,213
November 12, 2024	12.15	11.84	11.84	12.34	11.75	24,400
November 11, 2024	11.85	12.15	12.15	12.34	11.85	28,011
November 08, 2024	11.9	11.93	11.93	12.03	11.76	13,700
November 07, 2024	11.84	11.85	11.85	12.11	11.71	14,700
November 06, 2024	12.1	11.96	11.96	12.16	11.73	36,127
November 05, 2024	10.84	11.69	11.69	11.88	10.84	41,843
November 04, 2024	10.87	10.91	10.91	11.22	10.85	46,832
November 01, 2024	11.28	11.2	11.2	11.33	11.02	16,037
October 31, 2024	11.27	11.13	11.13	11.34	11.13	16,200
October 30, 2024	11.25	11.36	11.36	11.53	11.25	14,100
October 29, 2024	11.38	11.37	11.37	11.51	11.25	15,700
October 28, 2024	11.67	11.38	11.38	11.7	11.3	11,847
October 25, 2024	12	11.73	11.73	12.01	11.67	13,900
October 24, 2024	11.75	11.98	11.98	11.98	11.45	25,445
October 23, 2024	11.7	11.79	11.79	11.79	11.62	2,058
October 22, 2024	11.73	11.73	11.73	11.85	11.59	15,887
October 21, 2024	11.92	11.77	11.77	11.98	11.7	15,800
October 18, 2024	11.82	11.79	11.79	11.99	11.79	17,102
October 17, 2024	11.97	11.97	11.97	11.99	11.82	5,816
October 16, 2024	11.79	11.92	11.92	12.01	11.57	13,663
October 15, 2024	11.61	11.79	11.79	11.89	11.56	10,501
October 14, 2024	11.43	11.52	11.52	11.59	11.37	21,100
October 11, 2024	11.32	11.52	11.52	11.65	11.25	20,105
October 10, 2024	11.15	11.38	11.38	11.47	11.15	15,736
October 09, 2024	11.2	11.28	11.28	11.44	11.14	9,900
October 08, 2024	11.24	11.29	11.29	11.59	11.24	25,742
October 07, 2024	11.2	11.33	11.33	11.65	11.15	12,841
October 04, 2024	11.58	11.27	11.27	11.73	11.14	28,018
October 03, 2024	11.55	11.62	11.62	11.8	11.4	13,200
October 02, 2024	12.1	11.62	11.62	12.11	11.62	14,000

Star Group, L.P. (SGU) NYSE