Star Group L.P. (SGU)
13.05
0.03 (0.23%)
At close: Mar 03, 2025, 3:59 PM
13.07
0.15%
After-hours: Mar 03, 2025, 04:10 PM EST
SGU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 13.00 | 13.07 | 12.76 | 13.02 | 0.02 | 0.15% | 31,038 |
| Feb 27, 2025 | 13.03 | 13.12 | 12.88 | 13.00 | 0.00 | 0.00% | 24,000 |
| Feb 26, 2025 | 12.84 | 13.12 | 12.84 | 13.00 | -0.05 | -0.38% | 16,407 |
| Feb 25, 2025 | 12.97 | 13.10 | 12.81 | 13.05 | 0.15 | 1.16% | 19,308 |
| Feb 24, 2025 | 12.97 | 13.01 | 12.75 | 12.90 | 0.00 | 0.00% | 38,200 |
| Feb 21, 2025 | 12.98 | 13.11 | 12.80 | 12.90 | -0.08 | -0.62% | 15,800 |
| Feb 20, 2025 | 13.06 | 13.20 | 12.69 | 12.98 | -0.15 | -1.14% | 31,900 |
| Feb 19, 2025 | 12.88 | 13.18 | 12.88 | 13.13 | 0.18 | 1.39% | 30,600 |
| Feb 18, 2025 | 13.20 | 13.25 | 12.88 | 12.95 | -0.25 | -1.89% | 29,703 |
| Feb 14, 2025 | 13.00 | 13.20 | 12.79 | 13.20 | 0.25 | 1.93% | 66,900 |
| Feb 13, 2025 | 12.79 | 12.99 | 12.61 | 12.95 | 0.22 | 1.73% | 32,223 |
| Feb 12, 2025 | 12.66 | 12.79 | 12.63 | 12.73 | 0.02 | 0.16% | 27,920 |
| Feb 11, 2025 | 12.25 | 12.76 | 12.25 | 12.71 | 0.43 | 3.50% | 26,100 |
| Feb 10, 2025 | 12.25 | 12.50 | 12.25 | 12.28 | -0.03 | -0.24% | 38,100 |
| Feb 7, 2025 | 12.43 | 12.45 | 12.17 | 12.31 | -0.12 | -0.97% | 11,747 |
| Feb 6, 2025 | 12.40 | 12.99 | 12.18 | 12.43 | 0.03 | 0.24% | 64,005 |
| Feb 5, 2025 | 12.40 | 12.59 | 12.07 | 12.40 | -0.10 | -0.80% | 49,739 |
| Feb 4, 2025 | 11.87 | 12.50 | 11.61 | 12.50 | 0.71 | 6.02% | 43,236 |
| Feb 3, 2025 | 11.64 | 11.87 | 11.59 | 11.79 | -0.08 | -0.67% | 13,384 |
| Jan 31, 2025 | 12.14 | 12.26 | 11.65 | 11.87 | -0.36 | -2.94% | 39,700 |
| Jan 30, 2025 | 11.80 | 12.25 | 11.71 | 12.23 | 0.53 | 4.53% | 134,500 |
| Jan 29, 2025 | 11.83 | 11.90 | 11.61 | 11.70 | -0.07 | -0.59% | 14,500 |
| Jan 28, 2025 | 11.80 | 11.90 | 11.52 | 11.77 | -0.12 | -1.01% | 38,237 |
| Jan 27, 2025 | 11.65 | 11.92 | 11.47 | 11.89 | 0.06 | 0.51% | 46,600 |
| Jan 24, 2025 | 11.50 | 11.90 | 11.45 | 11.83 | 0.28 | 2.42% | 27,349 |
| Jan 23, 2025 | 11.55 | 11.60 | 11.42 | 11.55 | -0.01 | -0.09% | 24,810 |
| Jan 22, 2025 | 11.75 | 11.81 | 11.55 | 11.56 | -0.28 | -2.36% | 18,400 |
| Jan 21, 2025 | 11.77 | 11.93 | 11.65 | 11.84 | 0.10 | 0.85% | 19,200 |
| Jan 17, 2025 | 11.80 | 11.89 | 11.57 | 11.74 | 0.00 | 0.00% | 23,216 |
| Jan 16, 2025 | 11.45 | 11.88 | 11.45 | 11.74 | 0.26 | 2.26% | 12,835 |
| Jan 15, 2025 | 11.51 | 11.59 | 11.43 | 11.48 | 0.10 | 0.88% | 7,400 |
| Jan 14, 2025 | 11.30 | 11.54 | 11.24 | 11.38 | 0.09 | 0.80% | 49,500 |
| Jan 13, 2025 | 11.11 | 11.41 | 11.11 | 11.29 | 0.01 | 0.09% | 32,200 |
| Jan 10, 2025 | 11.23 | 11.48 | 11.21 | 11.28 | -0.12 | -1.05% | 16,200 |
| Jan 8, 2025 | 11.23 | 11.41 | 11.15 | 11.40 | 0.12 | 1.06% | 31,300 |
| Jan 7, 2025 | 11.40 | 11.41 | 11.19 | 11.28 | -0.15 | -1.31% | 49,416 |
| Jan 6, 2025 | 11.55 | 11.64 | 11.43 | 11.43 | -0.12 | -1.04% | 14,933 |
| Jan 3, 2025 | 11.37 | 11.91 | 11.37 | 11.55 | 0.17 | 1.49% | 16,330 |
| Jan 2, 2025 | 11.44 | 11.62 | 11.31 | 11.38 | -0.16 | -1.39% | 40,125 |
| Dec 31, 2024 | 11.54 | 11.69 | 11.43 | 11.54 | -0.06 | -0.52% | 38,318 |
| Dec 30, 2024 | 11.61 | 11.88 | 11.60 | 11.60 | -0.01 | -0.09% | 36,300 |
| Dec 27, 2024 | 11.49 | 11.76 | 11.49 | 11.61 | 0.09 | 0.78% | 11,409 |
| Dec 26, 2024 | 11.43 | 11.61 | 11.38 | 11.52 | 0.09 | 0.79% | 7,938 |
| Dec 24, 2024 | 11.28 | 11.63 | 11.28 | 11.43 | 0.07 | 0.62% | 9,924 |
| Dec 23, 2024 | 11.19 | 11.36 | 11.18 | 11.36 | 0.12 | 1.07% | 16,000 |
| Dec 20, 2024 | 11.20 | 11.52 | 11.13 | 11.24 | 0.01 | 0.09% | 55,600 |
| Dec 19, 2024 | 11.19 | 11.43 | 11.19 | 11.23 | 0.02 | 0.18% | 31,138 |
| Dec 18, 2024 | 11.39 | 11.60 | 11.12 | 11.21 | -0.18 | -1.58% | 42,538 |
| Dec 17, 2024 | 11.55 | 11.57 | 11.39 | 11.39 | -0.21 | -1.81% | 21,130 |
| Dec 16, 2024 | 11.80 | 11.81 | 11.45 | 11.60 | -0.13 | -1.11% | 17,800 |