Star Group, L.P. (SGU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 12.17 | 12.25 | 11.84 | 11.89 | 11.89 | 44,200 |
| 12 Sept 2024 | 12.50 | 12.50 | 12.20 | 12.26 | 12.26 | 19,300 |
| 11 Sept 2024 | 12.29 | 12.64 | 12.10 | 12.43 | 12.43 | 51,900 |
| 10 Sept 2024 | 11.70 | 12.42 | 11.41 | 12.23 | 12.23 | 71,900 |
| 09 Sept 2024 | 11.18 | 11.72 | 11.15 | 11.71 | 11.71 | 14,900 |
| 06 Sept 2024 | 11.62 | 11.62 | 11.19 | 11.25 | 11.25 | 12,700 |
| 05 Sept 2024 | 11.38 | 11.87 | 11.20 | 11.28 | 11.28 | 67,100 |
| 04 Sept 2024 | 11.39 | 11.69 | 11.32 | 11.42 | 11.42 | 9,500 |
| 03 Sept 2024 | 11.58 | 11.71 | 11.29 | 11.49 | 11.49 | 24,800 |
| 30 Aug 2024 | 11.50 | 11.74 | 11.30 | 11.53 | 11.53 | 29,700 |
| 29 Aug 2024 | 11.28 | 11.44 | 11.16 | 11.26 | 11.26 | 31,500 |
| 28 Aug 2024 | 11.45 | 11.49 | 11.25 | 11.35 | 11.35 | 12,700 |
| 27 Aug 2024 | 11.55 | 11.77 | 11.27 | 11.43 | 11.43 | 17,600 |
| 26 Aug 2024 | 11.57 | 11.75 | 11.57 | 11.62 | 11.62 | 19,700 |
| 23 Aug 2024 | 11.67 | 11.78 | 11.48 | 11.65 | 11.65 | 14,200 |
| 22 Aug 2024 | 11.63 | 11.74 | 11.44 | 11.73 | 11.73 | 16,300 |
| 21 Aug 2024 | 11.77 | 11.79 | 11.56 | 11.71 | 11.71 | 9,500 |
| 20 Aug 2024 | 11.88 | 11.88 | 11.55 | 11.82 | 11.82 | 29,600 |
| 19 Aug 2024 | 11.77 | 11.97 | 11.70 | 11.82 | 11.82 | 24,900 |
| 16 Aug 2024 | 11.45 | 11.87 | 11.25 | 11.86 | 11.86 | 42,600 |
| 15 Aug 2024 | 11.15 | 11.56 | 11.12 | 11.52 | 11.52 | 36,800 |
| 14 Aug 2024 | 11.05 | 11.12 | 10.88 | 11.03 | 11.03 | 86,800 |
| 13 Aug 2024 | 10.99 | 11.20 | 10.93 | 11.15 | 11.15 | 41,900 |
| 12 Aug 2024 | 11.05 | 11.16 | 10.90 | 11.02 | 11.02 | 30,500 |
| 09 Aug 2024 | 11.19 | 11.19 | 10.95 | 11.04 | 11.04 | 18,700 |
| 08 Aug 2024 | 11.32 | 11.37 | 10.86 | 11.07 | 11.07 | 32,600 |
| 07 Aug 2024 | 11.19 | 11.40 | 10.97 | 11.15 | 11.15 | 59,000 |
| 06 Aug 2024 | 10.37 | 11.07 | 10.37 | 10.85 | 10.85 | 57,400 |
| 05 Aug 2024 | 10.42 | 10.55 | 10.11 | 10.27 | 10.27 | 48,900 |
| 02 Aug 2024 | 10.63 | 10.85 | 10.50 | 10.61 | 10.61 | 33,500 |
| 01 Aug 2024 | 10.95 | 11.01 | 10.51 | 10.74 | 10.74 | 20,400 |
| 31 Jul 2024 | 10.93 | 11.39 | 10.87 | 11.06 | 11.06 | 44,300 |
| 30 Jul 2024 | 10.91 | 11.04 | 10.87 | 10.97 | 10.97 | 34,200 |
| 29 Jul 2024 | 11.07 | 11.14 | 10.93 | 10.97 | 10.97 | 16,000 |
| 29 Jul 2024 | 0.173 Dividend | |||||
| 26 Jul 2024 | 11.21 | 11.46 | 11.21 | 11.40 | 11.23 | 23,300 |
| 25 Jul 2024 | 11.06 | 11.33 | 11.06 | 11.28 | 11.11 | 12,900 |
| 24 Jul 2024 | 11.16 | 11.32 | 10.98 | 11.06 | 10.89 | 28,900 |
| 23 Jul 2024 | 11.13 | 11.36 | 11.13 | 11.22 | 11.05 | 16,900 |
| 22 Jul 2024 | 11.20 | 11.31 | 11.19 | 11.29 | 11.12 | 23,600 |
| 19 Jul 2024 | 11.24 | 11.32 | 11.20 | 11.26 | 11.09 | 10,200 |
| 18 Jul 2024 | 11.41 | 11.41 | 11.25 | 11.32 | 11.15 | 20,800 |
| 17 Jul 2024 | 11.08 | 11.36 | 11.00 | 11.31 | 11.14 | 18,100 |
| 16 Jul 2024 | 10.95 | 11.10 | 10.95 | 11.09 | 10.92 | 43,400 |
| 15 Jul 2024 | 11.20 | 11.29 | 10.98 | 11.09 | 10.92 | 57,900 |
| 12 Jul 2024 | 11.00 | 11.19 | 10.98 | 11.07 | 10.90 | 35,300 |
| 11 Jul 2024 | 10.68 | 11.00 | 10.67 | 10.90 | 10.73 | 25,400 |
| 10 Jul 2024 | 10.64 | 10.72 | 10.64 | 10.65 | 10.49 | 17,000 |
| 09 Jul 2024 | 10.67 | 10.78 | 10.59 | 10.64 | 10.48 | 21,300 |
| 08 Jul 2024 | 10.75 | 10.86 | 10.70 | 10.71 | 10.55 | 16,800 |
| 05 Jul 2024 | 10.84 | 10.93 | 10.82 | 10.82 | 10.66 | 18,600 |
| 03 Jul 2024 | 10.85 | 11.04 | 10.62 | 10.93 | 10.76 | 26,500 |
| 02 Jul 2024 | 10.76 | 11.02 | 10.76 | 10.88 | 10.71 | 27,700 |
| 01 Jul 2024 | 10.93 | 11.01 | 10.74 | 10.84 | 10.68 | 64,100 |
| 28 Jun 2024 | 10.73 | 10.79 | 10.64 | 10.64 | 10.48 | 73,400 |
| 27 Jun 2024 | 10.81 | 10.93 | 10.66 | 10.74 | 10.58 | 42,900 |
| 26 Jun 2024 | 10.85 | 11.08 | 10.67 | 10.79 | 10.63 | 35,100 |
| 25 Jun 2024 | 11.07 | 11.07 | 10.86 | 10.87 | 10.71 | 40,300 |
| 24 Jun 2024 | 11.00 | 11.13 | 10.92 | 10.99 | 10.82 | 59,200 |
| 21 Jun 2024 | 10.84 | 11.07 | 10.75 | 11.02 | 10.85 | 181,800 |
| 20 Jun 2024 | 10.85 | 11.03 | 10.79 | 10.93 | 10.76 | 64,900 |
| 18 Jun 2024 | 10.79 | 10.87 | 10.68 | 10.79 | 10.63 | 62,500 |
| 17 Jun 2024 | 10.87 | 10.92 | 10.62 | 10.90 | 10.73 | 69,500 |
| 14 Jun 2024 | 10.80 | 10.98 | 10.80 | 10.95 | 10.78 | 53,400 |
| 13 Jun 2024 | 10.95 | 10.95 | 10.81 | 10.86 | 10.70 | 39,200 |
| 12 Jun 2024 | 10.83 | 11.02 | 10.71 | 11.00 | 10.83 | 67,400 |
| 11 Jun 2024 | 11.01 | 11.01 | 10.79 | 10.83 | 10.67 | 65,700 |
| 10 Jun 2024 | 10.99 | 11.24 | 10.75 | 11.13 | 10.96 | 55,500 |
| 07 Jun 2024 | 11.02 | 11.11 | 10.91 | 10.96 | 10.79 | 40,500 |
| 06 Jun 2024 | 11.10 | 11.11 | 10.88 | 11.06 | 10.89 | 39,300 |
| 05 Jun 2024 | 11.25 | 11.40 | 11.22 | 11.25 | 11.08 | 24,300 |
| 04 Jun 2024 | 11.11 | 11.41 | 11.10 | 11.41 | 11.24 | 83,700 |
| 03 Jun 2024 | 10.83 | 11.35 | 10.79 | 11.29 | 11.12 | 63,400 |
| 31 May 2024 | 11.03 | 11.11 | 10.53 | 10.73 | 10.57 | 738,600 |
| 30 May 2024 | 10.80 | 11.15 | 10.80 | 11.00 | 10.83 | 76,100 |
| 29 May 2024 | 10.50 | 11.10 | 10.50 | 10.88 | 10.71 | 81,700 |
| 28 May 2024 | 10.02 | 10.59 | 10.00 | 10.54 | 10.38 | 84,800 |
| 24 May 2024 | 10.23 | 10.23 | 9.78 | 9.99 | 9.84 | 85,000 |
| 23 May 2024 | 9.97 | 10.47 | 9.97 | 10.24 | 10.08 | 104,400 |
| 22 May 2024 | 10.05 | 10.30 | 9.92 | 9.98 | 9.83 | 127,500 |
| 21 May 2024 | 10.13 | 10.19 | 9.91 | 10.03 | 9.88 | 103,100 |
| 20 May 2024 | 10.15 | 10.47 | 9.96 | 10.19 | 10.04 | 130,900 |
| 17 May 2024 | 10.04 | 10.30 | 9.64 | 10.17 | 10.02 | 234,200 |
| 16 May 2024 | 9.92 | 10.45 | 9.82 | 10.15 | 10.00 | 129,800 |
| 15 May 2024 | 10.66 | 10.85 | 9.91 | 9.97 | 9.82 | 201,300 |
| 14 May 2024 | 10.85 | 10.99 | 10.33 | 10.68 | 10.52 | 90,200 |
| 13 May 2024 | 10.74 | 10.88 | 10.27 | 10.65 | 10.49 | 99,000 |
| 10 May 2024 | 11.19 | 11.36 | 10.44 | 10.73 | 10.57 | 102,100 |
| 09 May 2024 | 11.65 | 11.80 | 11.17 | 11.25 | 11.08 | 63,600 |
| 08 May 2024 | 11.76 | 11.85 | 11.34 | 11.42 | 11.25 | 70,700 |
| 07 May 2024 | 11.74 | 11.77 | 11.47 | 11.70 | 11.52 | 73,100 |
| 06 May 2024 | 11.50 | 11.77 | 11.32 | 11.67 | 11.49 | 51,200 |
| 03 May 2024 | 11.43 | 11.43 | 11.11 | 11.39 | 11.22 | 45,200 |
| 02 May 2024 | 11.63 | 11.63 | 11.27 | 11.27 | 11.10 | 25,900 |
| 01 May 2024 | 11.50 | 11.60 | 11.34 | 11.50 | 11.33 | 59,900 |
| 30 Apr 2024 | 11.22 | 11.52 | 11.22 | 11.50 | 11.33 | 48,200 |
| 29 Apr 2024 | 11.22 | 11.48 | 11.03 | 11.43 | 11.26 | 47,900 |
| 26 Apr 2024 | 11.02 | 11.30 | 10.82 | 11.10 | 10.93 | 44,300 |
| 26 Apr 2024 | 0.173 Dividend | |||||
| 25 Apr 2024 | 11.25 | 11.42 | 11.25 | 11.29 | 10.95 | 39,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.