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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	11.85	11.68	11.68	11.9	11.62	37,400
July 29, 2025	11.68	11.76	11.76	11.95	11.68	57,740
July 28, 2025	11.76	11.79	11.79	11.95	11.71	68,322
July 25, 2025	11.83	11.95	11.77	12.2	11.83	162,715
July 24, 2025	11.85	11.85	11.67	11.95	11.83	41,640
July 23, 2025	11.87	11.85	11.67	11.95	11.82	29,243
July 22, 2025	11.92	11.9	11.72	11.95	11.81	74,100
July 21, 2025	11.81	11.77	11.59	11.95	11.67	40,300
July 18, 2025	11.7	11.75	11.75	11.84	11.7	21,326
July 17, 2025	11.74	11.7	11.7	11.78	11.67	20,444
July 16, 2025	11.8	11.74	11.74	11.88	11.73	24,119
July 15, 2025	11.72	11.85	11.85	11.87	11.72	31,900
July 14, 2025	11.78	11.72	11.72	11.85	11.67	34,216
July 11, 2025	11.81	11.79	11.79	11.9	11.69	15,804
July 10, 2025	11.8	11.84	11.84	11.87	11.7	40,509
July 09, 2025	11.78	11.76	11.76	11.92	11.69	16,806
July 08, 2025	11.75	11.76	11.76	11.81	11.63	39,000
July 07, 2025	11.7	11.77	11.77	11.94	11.7	41,403
July 03, 2025	11.67	11.71	11.71	11.88	11.67	23,400
July 02, 2025	11.84	11.7	11.7	11.89	11.66	30,107
July 01, 2025	11.73	11.83	11.83	11.95	11.73	27,500
June 30, 2025	11.37	11.7	11.7	11.73	11.37	57,090
June 27, 2025	11.64	11.37	11.37	11.79	11.31	65,600
June 26, 2025	11.71	11.66	11.66	11.73	11.62	10,241
June 25, 2025	11.83	11.71	11.71	11.87	11.68	9,948
June 24, 2025	11.94	11.87	11.87	11.95	11.85	25,000
June 23, 2025	11.8	11.92	11.92	11.95	11.75	55,007
June 20, 2025	11.8	11.75	11.75	11.9	11.71	42,638
June 18, 2025	11.8	11.69	11.69	11.87	11.69	23,607
June 17, 2025	11.7	11.77	11.77	11.95	11.63	44,115
June 16, 2025	11.61	11.67	11.67	11.8	11.61	29,100
June 13, 2025	11.78	11.62	11.62	11.95	11.6	33,500
June 12, 2025	11.56	11.85	11.85	11.85	11.5	48,429
June 11, 2025	11.61	11.53	11.53	11.8	11.5	44,800
June 10, 2025	11.95	11.7	11.7	12.15	11.68	72,900
June 09, 2025	11.96	11.89	11.89	12.12	11.8	45,702
June 06, 2025	11.99	11.95	11.95	12.07	11.85	16,440
June 05, 2025	12.05	11.98	11.98	12.12	11.93	19,000
June 04, 2025	12.05	12	12	12.36	11.96	21,300
June 03, 2025	11.98	12.1	12.1	12.28	11.98	31,100
June 02, 2025	12	12.01	12.01	12.16	11.96	53,847
May 30, 2025	12.05	11.96	11.96	12.24	11.93	20,900
May 29, 2025	12.41	12.01	12.01	12.41	11.95	75,915
May 28, 2025	12.08	12.08	12.08	12.17	11.96	26,200
May 27, 2025	12.12	12.1	12.1	12.44	12.07	20,100
May 23, 2025	12.23	12.15	12.15	12.6	12.05	28,003
May 22, 2025	12.31	12.2	12.2	12.45	12.05	58,018
May 21, 2025	12.56	12.37	12.37	12.76	12.23	45,730
May 20, 2025	12.81	12.55	12.55	12.81	12.53	16,921
May 19, 2025	12.46	12.8	12.8	12.99	12.46	37,400
May 16, 2025	12.4	12.5	12.5	12.57	12.4	18,632
May 15, 2025	12.4	12.5	12.5	12.5	12.35	20,262
May 14, 2025	12.12	12.25	12.25	12.49	12.1	50,611
May 13, 2025	12.68	12.2	12.2	12.68	12.16	13,490
May 12, 2025	12.25	12.16	12.16	12.56	12.16	47,910
May 09, 2025	12.75	12.18	12.18	12.85	12.18	31,843
May 08, 2025	12.67	12.63	12.63	12.73	12.25	57,800
May 07, 2025	12.53	12.62	12.62	12.62	12.27	34,800
May 06, 2025	12.19	12.42	12.42	12.61	12.15	52,900
May 05, 2025	12.12	12.18	12.18	12.47	12.12	7,235

Star Group, L.P. (SGU) NYSE