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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	11.87	12.5	12.5	12.5	11.61	43,195
February 03, 2025	11.64	11.79	11.79	11.87	11.59	13,384
January 31, 2025	12.14	11.87	11.87	12.26	11.65	39,700
January 30, 2025	11.8	12.23	12.23	12.25	11.71	134,500
January 29, 2025	11.83	11.7	11.7	11.9	11.61	14,500
January 28, 2025	11.8	11.77	11.77	11.9	11.52	38,237
January 27, 2025	11.65	11.89	11.89	11.92	11.47	46,600
January 24, 2025	11.5	11.83	11.66	11.9	11.45	27,349
January 23, 2025	11.55	11.55	11.55	11.6	11.42	24,810
January 22, 2025	11.75	11.56	11.56	11.81	11.55	18,400
January 21, 2025	11.77	11.84	11.84	11.93	11.65	19,173
January 17, 2025	11.8	11.74	11.74	11.89	11.57	23,216
January 16, 2025	11.45	11.74	11.74	11.88	11.45	12,835
January 15, 2025	11.51	11.48	11.48	11.59	11.43	7,400
January 14, 2025	11.3	11.38	11.38	11.54	11.24	49,497
January 13, 2025	11.11	11.29	11.29	11.41	11.11	32,200
January 10, 2025	11.23	11.35	11.35	11.48	11.21	9,198
January 08, 2025	11.23	11.4	11.4	11.41	11.15	21,499
January 07, 2025	11.4	11.28	11.28	11.41	11.19	49,416
January 06, 2025	11.55	11.43	11.43	11.64	11.43	14,933
January 03, 2025	11.37	11.55	11.55	11.91	11.37	16,330
January 02, 2025	11.44	11.38	11.38	11.62	11.31	40,125
December 31, 2024	11.54	11.54	11.54	11.69	11.43	38,318
December 30, 2024	11.61	11.6	11.6	11.88	11.6	36,300
December 27, 2024	11.49	11.61	11.61	11.76	11.49	11,409
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

Star Group, L.P. (SGU) NYSE