Star Group, L.P. (SGU)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

12.02

+0.06

(+0.47%)

As of 11:50AM EST. Market open.

Advertisement

Time Period:

Nov 07, 2023 - Nov 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 07, 2024	11.84	12.11	11.91	12.02	12.02	6,760
Nov 06, 2024	12.10	12.16	11.73	11.96	11.96	36,100
Nov 05, 2024	10.84	11.88	10.84	11.69	11.69	41,800
Nov 04, 2024	10.87	11.22	10.85	10.91	10.91	46,800
Nov 01, 2024	11.28	11.33	11.02	11.20	11.20	16,000
Oct 31, 2024	11.27	11.34	11.13	11.13	11.13	16,200
Oct 30, 2024	11.25	11.53	11.25	11.36	11.36	14,100
Oct 29, 2024	11.38	11.51	11.25	11.37	11.37	15,700
Oct 28, 2024	11.67	11.70	11.30	11.38	11.38	11,800
Oct 28, 2024	0.173 Dividend
Oct 25, 2024	12.00	12.01	11.67	11.73	11.56	13,900
Oct 24, 2024	11.75	11.98	11.45	11.98	11.80	25,400
Oct 23, 2024	11.70	11.79	11.62	11.66	11.49	12,500
Oct 22, 2024	11.73	11.85	11.59	11.73	11.56	15,900
Oct 21, 2024	11.92	11.98	11.70	11.77	11.60	15,800
Oct 18, 2024	11.82	11.99	11.79	11.79	11.62	17,100
Oct 17, 2024	11.97	12.00	11.80	11.89	11.71	7,200
Oct 16, 2024	11.79	12.01	11.57	11.92	11.74	13,700
Oct 15, 2024	11.61	11.89	11.56	11.79	11.62	10,500
Oct 14, 2024	11.43	11.59	11.37	11.52	11.35	21,100
Oct 11, 2024	11.32	11.65	11.25	11.52	11.35	20,100
Oct 10, 2024	11.15	11.47	11.15	11.38	11.21	15,700
Oct 09, 2024	11.20	11.44	11.14	11.28	11.11	9,900
Oct 08, 2024	11.24	11.59	11.24	11.29	11.12	25,700
Oct 07, 2024	11.20	11.65	11.15	11.33	11.16	12,800
Oct 04, 2024	11.58	11.73	11.14	11.27	11.10	28,000
Oct 03, 2024	11.55	11.80	11.40	11.62	11.45	13,200
Oct 02, 2024	12.10	12.11	11.62	11.62	11.45	14,000
Oct 01, 2024	11.64	12.45	11.64	12.10	11.92	31,200
Sep 30, 2024	11.93	12.09	11.64	11.74	11.57	13,100
Sep 27, 2024	11.36	12.14	11.36	11.86	11.69	25,500
Sep 26, 2024	11.46	11.90	11.40	11.48	11.31	27,200
Sep 25, 2024	11.57	11.78	11.38	11.51	11.34	21,300
Sep 24, 2024	11.74	11.90	11.44	11.65	11.48	23,400
Sep 23, 2024	11.71	11.74	11.48	11.61	11.44	16,800
Sep 20, 2024	11.84	12.02	11.61	11.78	11.61	16,500
Sep 19, 2024	12.07	12.07	11.81	11.93	11.75	17,100
Sep 18, 2024	12.10	12.23	11.98	12.10	11.92	17,800
Sep 17, 2024	12.18	12.23	12.00	12.14	11.96	9,100
Sep 16, 2024	11.85	12.15	11.85	12.08	11.90	12,200
Sep 13, 2024	12.17	12.25	11.84	11.89	11.71	44,200
Sep 12, 2024	12.50	12.50	12.20	12.26	12.08	19,300
Sep 11, 2024	12.29	12.64	12.10	12.43	12.25	51,900
Sep 10, 2024	11.70	12.42	11.41	12.23	12.05	71,900
Sep 09, 2024	11.18	11.72	11.15	11.71	11.54	14,900
Sep 06, 2024	11.62	11.62	11.19	11.25	11.08	12,700
Sep 05, 2024	11.38	11.87	11.20	11.28	11.11	67,100
Sep 04, 2024	11.39	11.69	11.32	11.42	11.25	9,500
Sep 03, 2024	11.58	11.71	11.29	11.49	11.32	24,800
Aug 30, 2024	11.50	11.74	11.30	11.53	11.36	29,700
Aug 29, 2024	11.28	11.44	11.16	11.26	11.09	31,500
Aug 28, 2024	11.45	11.49	11.25	11.35	11.18	12,700
Aug 27, 2024	11.55	11.77	11.27	11.43	11.26	17,600
Aug 26, 2024	11.57	11.75	11.57	11.62	11.45	19,700
Aug 23, 2024	11.67	11.78	11.48	11.65	11.48	14,200
Aug 22, 2024	11.63	11.74	11.44	11.73	11.56	16,300
Aug 21, 2024	11.77	11.79	11.56	11.71	11.54	9,500
Aug 20, 2024	11.88	11.88	11.55	11.82	11.65	29,600
Aug 19, 2024	11.77	11.97	11.70	11.82	11.65	24,900
Aug 16, 2024	11.45	11.87	11.25	11.86	11.69	42,600
Aug 15, 2024	11.15	11.56	11.12	11.52	11.35	36,800
Aug 14, 2024	11.05	11.12	10.88	11.03	10.87	86,800
Aug 13, 2024	10.99	11.20	10.93	11.15	10.99	41,900
Aug 12, 2024	11.05	11.16	10.90	11.02	10.86	30,500
Aug 09, 2024	11.19	11.19	10.95	11.04	10.88	18,700
Aug 08, 2024	11.32	11.37	10.86	11.07	10.91	32,600
Aug 07, 2024	11.19	11.40	10.97	11.15	10.99	59,000
Aug 06, 2024	10.37	11.07	10.37	10.85	10.69	57,400
Aug 05, 2024	10.42	10.55	10.11	10.27	10.12	48,900
Aug 02, 2024	10.63	10.85	10.50	10.61	10.45	33,500
Aug 01, 2024	10.95	11.01	10.51	10.74	10.58	20,400
Jul 31, 2024	10.93	11.39	10.87	11.06	10.90	44,300
Jul 30, 2024	10.91	11.04	10.87	10.97	10.81	34,200
Jul 29, 2024	11.07	11.14	10.93	10.97	10.81	16,000
Jul 29, 2024	0.173 Dividend
Jul 26, 2024	11.21	11.46	11.21	11.40	11.06	23,300
Jul 25, 2024	11.06	11.33	11.06	11.28	10.94	12,900
Jul 24, 2024	11.16	11.32	10.98	11.06	10.73	28,900
Jul 23, 2024	11.13	11.36	11.13	11.22	10.89	16,900
Jul 22, 2024	11.20	11.31	11.19	11.29	10.95	23,600
Jul 19, 2024	11.24	11.32	11.20	11.26	10.93	10,200
Jul 18, 2024	11.41	11.41	11.25	11.32	10.98	20,800
Jul 17, 2024	11.08	11.36	11.00	11.31	10.97	18,100
Jul 16, 2024	10.95	11.10	10.95	11.09	10.76	43,400
Jul 15, 2024	11.20	11.29	10.98	11.09	10.76	57,900
Jul 12, 2024	11.00	11.19	10.98	11.07	10.74	35,300
Jul 11, 2024	10.68	11.00	10.67	10.90	10.58	25,400
Jul 10, 2024	10.64	10.72	10.64	10.65	10.33	17,000
Jul 09, 2024	10.67	10.78	10.59	10.64	10.32	21,300
Jul 08, 2024	10.75	10.86	10.70	10.71	10.39	16,800
Jul 05, 2024	10.84	10.93	10.82	10.82	10.50	18,600
Jul 03, 2024	10.85	11.04	10.62	10.93	10.61	26,500
Jul 02, 2024	10.76	11.02	10.76	10.88	10.56	27,700
Jul 01, 2024	10.93	11.01	10.74	10.84	10.52	64,100
Jun 28, 2024	10.73	10.79	10.64	10.64	10.32	73,400
Jun 27, 2024	10.81	10.93	10.66	10.74	10.42	42,900
Jun 26, 2024	10.85	11.08	10.67	10.79	10.47	35,100
Jun 25, 2024	11.07	11.07	10.86	10.87	10.55	40,300
Jun 24, 2024	11.00	11.13	10.92	10.99	10.66	59,200
Jun 21, 2024	10.84	11.07	10.75	11.02	10.69	181,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,968.87+39.83(+0.67%)

Dow 3043,767.21+37.28(+0.09%)

Nasdaq19,234.43+250.96(+1.32%)

Russell 20002,394.00+1.08(+0.05%)

Crude Oil72.12+0.43(+0.60%)

Gold2,705.40+29.10(+1.09%)

Star Group, L.P. (SGU)

S&P 500
5,968.87
+39.83(+0.67%)

Dow 30
43,767.21
+37.28(+0.09%)

Nasdaq
19,234.43
+250.96(+1.32%)

Russell 2000
2,394.00
+1.08(+0.05%)

Crude Oil
72.12
+0.43(+0.60%)

Gold
2,705.40
+29.10(+1.09%)