New Zealand markets closed

Star Group, L.P. (SGU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.17+0.02 (+0.20%)
At close: 04:00PM EDT
10.51 +0.34 (+3.34%)
After hours: 05:56PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202410.0410.309.6410.1710.17231,749
16 May 20249.9210.459.8210.1510.15129,800
15 May 202410.6610.859.919.979.97201,300
14 May 202410.8510.9910.3310.6810.6890,200
13 May 202410.7410.8810.2710.6510.6599,000
10 May 202411.1911.3610.4410.7310.73102,100
09 May 202411.6511.8011.1711.2511.2563,600
08 May 202411.7611.8511.3411.4211.4270,700
07 May 202411.7411.7711.4711.7011.7073,100
06 May 202411.5011.7711.3211.6711.6751,200
03 May 202411.4311.4311.1111.3911.3945,200
02 May 202411.6311.6311.2711.2711.2725,900
01 May 202411.5011.6011.3411.5011.5059,900
30 Apr 202411.2211.5211.2211.5011.5048,200
29 Apr 202411.2211.4811.0311.4311.4347,900
26 Apr 202411.0211.3010.8211.1011.1044,300
26 Apr 20240.173 Dividend
25 Apr 202411.2511.4211.2511.2911.1239,600
24 Apr 202411.2111.3311.0811.2311.0648,900
23 Apr 202410.4711.4310.4711.3311.16101,600
22 Apr 202410.2410.6010.2110.4910.3386,100
19 Apr 202410.1010.3910.0510.3010.1458,400
18 Apr 202410.0710.2610.0210.139.9788,200
17 Apr 202410.1910.3010.1110.149.9851,200
16 Apr 202410.0710.3710.0010.119.9635,900
15 Apr 202410.1010.309.9010.079.9252,100
12 Apr 202410.3610.4710.1510.1710.0169,900
11 Apr 202410.5710.6110.3610.4210.2622,600
10 Apr 202410.6110.6510.3610.4310.2734,000
09 Apr 202410.4510.9910.3810.7110.5542,200
08 Apr 202410.2710.5110.2710.3810.2231,300
05 Apr 202410.4510.4910.2310.2510.0967,900
04 Apr 202410.3710.4510.1610.4010.2421,300
03 Apr 202410.4210.4810.2710.3310.1722,800
02 Apr 202410.3810.5110.3010.4210.2631,500
01 Apr 202410.1710.5110.0810.5110.3555,300
28 Mar 202410.0810.5110.0210.029.8742,100
27 Mar 202410.1610.4510.0510.159.9943,100
26 Mar 202410.2810.409.9110.109.9567,200
25 Mar 202410.6210.7810.2010.3510.1943,600
22 Mar 202410.3810.6410.3810.4810.3224,200
21 Mar 202410.3410.7410.2510.5010.3445,700
20 Mar 202410.3810.5410.1110.4110.2531,700
19 Mar 202410.3710.6010.3310.4910.3328,200
18 Mar 202410.6410.7910.3010.4110.2532,700
15 Mar 202410.8910.9710.6310.7610.6017,300
14 Mar 202410.9810.9810.6410.7210.5614,500
13 Mar 202410.8011.0010.8010.9510.7822,800
12 Mar 202410.9511.1010.8510.8510.6831,500
11 Mar 202410.8611.1010.8610.9910.8219,500
08 Mar 202411.1011.1810.8910.9910.8243,700
07 Mar 202411.0511.2810.9211.1010.9322,500
06 Mar 202411.0011.1510.9011.0010.8351,300
05 Mar 202411.2811.3910.9111.0710.9034,500
04 Mar 202411.0611.2611.0211.1110.9423,200
01 Mar 202411.1811.2010.9411.1410.9727,600
29 Feb 202411.1311.3010.8510.9310.7661,500
28 Feb 202411.4211.5411.0011.0010.8330,000
27 Feb 202410.8511.6110.8511.5011.3251,300
26 Feb 202410.9011.1310.8210.8510.6810,300
23 Feb 202410.9311.1710.9310.9910.8216,100
22 Feb 202411.2211.3011.0111.0110.8427,800
21 Feb 202411.0111.1710.8311.1711.0020,400
20 Feb 202410.7611.2010.7610.9610.7925,700
16 Feb 202410.7411.1110.7410.9310.7639,000
15 Feb 202410.6711.0710.6710.8110.6436,000
14 Feb 202410.7611.1210.7510.7510.5949,000
13 Feb 202411.3211.3410.7610.7610.6033,400
12 Feb 202410.9811.4210.9811.3211.1511,400
09 Feb 202411.4811.4810.9910.9910.827,900
08 Feb 202410.4311.7110.4311.4911.3137,100
07 Feb 202410.6710.8810.3610.4310.2730,000
06 Feb 202410.6710.9010.6710.7810.6136,400
05 Feb 202411.4911.7010.2110.6610.5079,000
02 Feb 202411.5011.7911.2511.4711.2919,600
01 Feb 202411.2911.8211.2611.3511.1837,000
31 Jan 202411.8712.0911.3011.3111.1432,400
30 Jan 202411.5811.7611.3111.7111.5327,800
29 Jan 202411.2511.4811.2511.3811.218,600
26 Jan 202411.3211.7011.2311.2311.0621,100
25 Jan 202411.3211.5211.1811.3311.1623,100
24 Jan 202411.2511.4511.2511.4211.2510,200
23 Jan 202411.1311.7711.1311.2211.0543,700
22 Jan 202411.0611.8810.7911.8411.6638,800
19 Jan 202411.2011.4011.2011.2711.1033,400
19 Jan 20240.163 Dividend
18 Jan 202411.2011.6611.2011.4511.1155,300
17 Jan 202411.7111.9111.1111.2210.8989,800
16 Jan 202412.0712.3411.7911.9111.5630,700
12 Jan 202411.8012.2211.8011.9811.6316,900
11 Jan 202411.7811.9611.6111.9611.6130,500
10 Jan 202411.8411.9311.7011.8111.4631,100
09 Jan 202412.0912.0911.7211.9511.6021,300
08 Jan 202411.9912.1211.7012.0911.7427,700
05 Jan 202412.0512.2011.9311.9911.6422,200
04 Jan 202412.0612.2011.7112.0811.7328,200
03 Jan 202411.7012.0711.7011.9511.6021,000
02 Jan 202411.8712.0311.6211.9111.5638,900
29 Dec 202312.0512.4111.5011.5311.1958,400
28 Dec 202312.0512.4612.0012.0511.7039,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...