Star Group L.P. (SGU)
NYSE: SGU
· Real-Time Price · USD
11.72
0.15 (1.30%)
At close: Aug 20, 2025, 9:47 AM
SGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 11.59 | 11.72 | 11.55 | 11.57 | 11.57 | 0.87% | 35,617 |
| Aug 18, 2025 | 11.55 | 11.68 | 11.44 | 11.47 | 11.47 | -0.78% | 53,138 |
| Aug 15, 2025 | 11.70 | 11.78 | 11.55 | 11.56 | 11.56 | -0.77% | 57,600 |
| Aug 14, 2025 | 11.64 | 11.76 | 11.60 | 11.65 | 11.65 | 0.00% | 65,872 |
| Aug 13, 2025 | 11.57 | 11.81 | 11.57 | 11.65 | 11.65 | 0.43% | 68,300 |
| Aug 12, 2025 | 11.44 | 11.62 | 11.41 | 11.60 | 11.60 | 1.58% | 82,200 |
| Aug 11, 2025 | 11.63 | 11.68 | 11.41 | 11.42 | 11.42 | -2.39% | 91,029 |
| Aug 8, 2025 | 11.81 | 11.83 | 11.66 | 11.70 | 11.70 | -0.43% | 53,400 |
| Aug 7, 2025 | 11.94 | 11.94 | 11.75 | 11.75 | 11.75 | -0.76% | 56,223 |
| Aug 6, 2025 | 11.85 | 11.96 | 11.79 | 11.84 | 11.84 | 0.25% | 83,332 |
| Aug 5, 2025 | 11.84 | 11.95 | 11.75 | 11.81 | 11.81 | -0.17% | 73,200 |
| Aug 4, 2025 | 11.79 | 11.91 | 11.76 | 11.83 | 11.83 | 0.08% | 53,500 |
| Aug 1, 2025 | 11.64 | 11.85 | 11.64 | 11.82 | 11.82 | 1.03% | 60,000 |
| Jul 31, 2025 | 11.68 | 11.77 | 11.62 | 11.70 | 11.70 | 0.17% | 37,419 |
| Jul 30, 2025 | 11.85 | 11.90 | 11.62 | 11.68 | 11.68 | -0.68% | 37,400 |
| Jul 29, 2025 | 11.68 | 11.95 | 11.68 | 11.76 | 11.76 | -0.25% | 57,740 |
| Jul 28, 2025 | 11.76 | 11.95 | 11.71 | 11.79 | 11.79 | -1.34% | 68,322 |
| Jul 25, 2025 | 11.83 | 12.20 | 11.83 | 11.95 | 11.77 | 0.84% | 162,715 |
| Jul 24, 2025 | 11.85 | 11.95 | 11.83 | 11.85 | 11.67 | 0.00% | 41,640 |
| Jul 23, 2025 | 11.87 | 11.95 | 11.82 | 11.85 | 11.67 | -0.42% | 29,243 |