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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 02, 2025	12.03	12.15	12.15	12.32	12.03	11,034
May 01, 2025	12.38	12.26	12.26	12.38	12.13	8,630
April 30, 2025	12.35	12.45	12.45	12.53	12.01	23,300
April 29, 2025	12.29	12.32	12.32	12.4	12.17	19,427
April 28, 2025	12.47	12.45	12.45	12.53	12	40,200
April 25, 2025	12.51	12.59	12.41	13.13	12.36	26,515
April 24, 2025	12.67	12.6	12.41	12.88	12.44	40,825
April 23, 2025	12.62	12.55	12.37	12.86	12.52	17,807
April 22, 2025	12.43	12.49	12.49	12.89	12	30,200
April 21, 2025	12.7	12.43	12.43	12.88	12.16	44,514
April 17, 2025	12.8	12.75	12.75	13.12	12.7	33,521
April 16, 2025	13.05	12.85	12.85	13.19	12.8	15,200
April 15, 2025	13.15	12.95	12.95	13.17	12.94	23,900
April 14, 2025	12.75	12.9	12.9	13.12	12.75	23,100
April 11, 2025	12.82	12.75	12.75	13.05	12.44	41,850
April 10, 2025	12.74	12.75	12.75	13.09	12.58	91,800
April 09, 2025	12.81	13	13	13.08	12.34	51,400
April 08, 2025	13.21	12.81	12.81	13.21	12.76	37,820
April 07, 2025	12.81	13.11	13.11	13.32	12.7	44,442
April 04, 2025	13.23	13.03	13.03	13.45	12.99	33,900
April 03, 2025	13.06	13.39	13.39	13.45	13.03	24,200

Star Group, L.P. (SGU) NYSE