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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.9	13.05	13.05	13.05	12.85	44,100
February 19, 2026	12.76	12.86	12.86	13.01	12.74	16,828
February 18, 2026	12.81	12.8	12.8	13.05	12.66	32,417
February 17, 2026	12.97	12.88	12.88	12.98	12.83	16,500
February 13, 2026	12.8	12.85	12.85	12.97	12.8	12,122
February 12, 2026	12.99	12.76	12.76	13.05	12.66	39,350
February 11, 2026	13.01	12.84	12.84	13.17	12.71	40,700
February 10, 2026	13.25	13.03	13.03	13.25	13.01	28,900
February 09, 2026	13.21	13.23	13.23	13.45	13.06	20,600
February 06, 2026	13.26	13.17	13.17	13.5	13.13	27,900
February 05, 2026	13.07	13.36	13.36	13.48	12.91	17,600
February 04, 2026	13.15	13.18	13.18	13.45	13.05	60,819
February 03, 2026	12.78	13	13	13.15	12.74	51,237
February 02, 2026	12.64	12.64	12.64	12.69	12.49	43,000
January 30, 2026	12.64	12.64	12.64	12.66	12.52	8,600
January 29, 2026	12.7	12.7	12.7	12.76	12.51	58,830
January 28, 2026	12.59	12.68	12.68	12.79	12.58	13,800
January 27, 2026	12.73	12.65	12.65	12.85	12.56	17,133
January 26, 2026	12.77	12.77	12.77	12.9	12.64	29,500
January 23, 2026	12.55	12.8	12.8	12.87	12.55	35,300
January 22, 2026	12.5	12.54	12.54	12.72	12.45	30,600
January 21, 2026	12.38	12.46	12.46	12.47	12.38	9,500
January 20, 2026	12.28	12.4	12.4	12.5	12.27	19,224
January 16, 2026	12.34	12.33	12.33	12.44	12.26	14,039
January 15, 2026	12.31	12.36	12.36	12.45	12.26	17,445
January 14, 2026	12.15	12.24	12.24	12.31	12.15	12,223
January 13, 2026	12.17	12.23	12.23	12.32	12.08	9,400
January 12, 2026	12.3	12.25	12.25	12.31	12.17	16,651
January 09, 2026	12.31	12.27	12.27	12.31	12.14	7,921
January 08, 2026	12.19	12.25	12.25	12.25	12.12	90,534
January 07, 2026	11.96	12.1	12.1	12.14	11.95	44,621
January 06, 2026	11.93	11.96	11.96	12	11.91	26,031
January 05, 2026	11.88	11.95	11.95	11.97	11.86	45,600
January 02, 2026	11.81	11.86	11.86	11.92	11.75	40,400
December 31, 2025	11.79	11.84	11.84	11.86	11.79	18,100
December 30, 2025	11.72	11.76	11.76	11.87	11.72	31,416
December 29, 2025	11.77	11.79	11.79	11.95	11.72	22,402
December 26, 2025	11.86	11.82	11.82	11.94	11.82	30,742
December 24, 2025	11.85	11.92	11.92	11.94	11.85	8,244
December 23, 2025	11.9	11.85	11.85	12.07	11.78	16,800
December 22, 2025	11.72	11.89	11.89	11.95	11.72	32,600
December 19, 2025	11.83	11.7	11.7	12.19	11.6	108,038
December 18, 2025	11.73	11.87	11.87	11.99	11.73	10,924
December 17, 2025	11.67	11.73	11.73	11.78	11.67	28,800
December 16, 2025	12.13	11.72	11.72	12.13	11.68	41,800
December 15, 2025	11.76	11.75	11.75	11.83	11.75	15,900
December 12, 2025	11.78	11.74	11.74	12.01	11.72	75,783
December 11, 2025	11.81	11.81	11.81	11.9	11.72	29,116
December 10, 2025	11.69	11.9	11.9	11.97	11.66	39,300
December 09, 2025	12	11.67	11.67	12.04	11.66	61,200
December 08, 2025	11.89	12.05	12.05	12.12	11.79	58,436
December 05, 2025	12	11.79	11.79	12.01	11.75	39,400
December 04, 2025	12.1	12.01	12.01	12.19	11.98	21,240
December 03, 2025	12	12.1	12.1	12.15	12	30,438
December 02, 2025	12.19	11.99	11.99	12.19	11.69	15,389
December 01, 2025	12.09	12.15	12.15	12.2	11.91	35,104
November 28, 2025	12.1	12	12	12.1	12	6,300
November 26, 2025	12.02	12.05	12.05	12.11	12	6,700
November 25, 2025	11.98	12.09	12.09	12.1	11.92	14,000
November 24, 2025	12.09	12.05	12.05	12.15	11.88	9,810

Star Group, L.P. (SGU) NYSE