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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.83	12	12	12.1	11.8	35,620
November 20, 2025	11.68	11.82	11.82	11.92	11.61	27,936
November 19, 2025	11.82	11.76	11.76	12.02	11.72	19,142
November 18, 2025	11.89	11.78	11.78	12.04	11.51	149,000
November 17, 2025	11.93	11.93	11.93	12.05	11.8	13,948
November 14, 2025	11.95	12.03	12.03	12.07	11.86	22,980
November 13, 2025	11.88	11.85	11.85	11.93	11.77	22,600
November 12, 2025	11.75	11.88	11.88	11.88	11.75	13,500
November 11, 2025	11.79	11.77	11.77	11.86	11.71	18,200
November 10, 2025	11.7	11.79	11.79	11.85	11.68	24,700
November 07, 2025	11.41	11.68	11.68	11.76	11.41	45,900
November 06, 2025	11.67	11.5	11.5	11.83	11.43	24,700
November 05, 2025	12.09	11.58	11.58	12.16	11.51	106,900
November 04, 2025	11.69	11.99	11.99	12	11.69	40,200
November 03, 2025	11.5	11.65	11.65	11.69	11.5	22,900
October 31, 2025	11.39	11.57	11.57	11.57	11.39	21,900
October 30, 2025	11.44	11.53	11.53	11.6	11.44	27,215
October 29, 2025	11.65	11.47	11.47	11.67	11.4	24,704
October 28, 2025	11.85	11.68	11.68	11.85	11.55	40,500
October 27, 2025	11.87	11.87	11.87	12.12	11.84	15,809
October 24, 2025	12.06	12.12	11.93	12.17	12.04	18,621
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

Star Group, L.P. (SGU) NYSE