Star Group L.P. Common Stock (SGU)

Last Price12.46

Change+0.11 (0.89%)

NYSE· Last Trade: Jun 21st, 11:52 AM EDT

Historical Prices For Star Group L.P. Common Stock (SGU)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	12.28	12.49	12.27	12.46	99,647	12.46
6/17/2026	12.60	12.72	12.28	12.35	28,563	12.35
6/16/2026	12.58	12.76	12.40	12.48	20,580	12.48
6/15/2026	12.65	12.74	12.50	12.57	34,444	12.57
6/12/2026	12.71	12.90	12.50	12.63	52,799	12.63
6/11/2026	12.90	12.90	12.65	12.72	14,039	12.72
6/10/2026	12.66	12.90	12.64	12.78	10,664	12.78
6/09/2026	12.69	12.83	12.69	12.74	12,458	12.74
6/08/2026	12.79	12.88	12.55	12.70	12,500	12.70
6/05/2026	12.74	12.88	12.51	12.69	19,425	12.69
6/04/2026	13.13	13.13	12.72	12.80	11,857	12.80
6/03/2026	12.73	12.92	12.70	12.85	11,094	12.85
6/02/2026	12.86	12.96	12.64	12.81	28,470	12.81
6/01/2026	12.65	12.85	12.51	12.70	30,469	12.70
5/29/2026	12.67	12.75	12.50	12.55	33,229	12.55
5/28/2026	12.81	12.81	12.58	12.76	35,251	12.76
5/27/2026	12.79	12.88	12.60	12.74	15,522	12.74
5/26/2026	12.64	12.85	12.59	12.85	10,694	12.85
5/22/2026	12.69	12.77	12.58	12.59	20,710	12.59
5/21/2026	12.85	12.85	12.66	12.75	15,599	12.75
5/20/2026	12.76	12.90	12.70	12.83	9,682	12.83
5/19/2026	12.91	13.00	12.72	12.73	11,556	12.73
5/18/2026	12.71	12.99	12.67	12.83	32,043	12.83
5/15/2026	12.91	12.95	12.69	12.73	18,057	12.73
5/14/2026	12.91	13.16	12.91	13.01	16,266	13.01
5/13/2026	12.76	12.97	12.76	12.78	10,149	12.78
5/12/2026	12.98	13.00	12.78	12.80	20,868	12.80
5/11/2026	13.01	13.08	12.86	12.92	12,787	12.92
5/08/2026	13.45	13.45	12.62	12.94	71,024	12.94
5/07/2026	13.53	13.53	13.17	13.45	66,063	13.45
5/06/2026	12.94	13.27	12.77	13.15	34,050	13.15
5/05/2026	12.30	12.95	12.30	12.87	32,013	12.87
5/04/2026	12.50	12.73	12.25	12.34	46,268	12.34
5/01/2026	12.67	12.70	12.43	12.47	25,109	12.47
4/30/2026	12.67	12.67	12.52	12.67	12,344	12.67
4/29/2026	12.53	12.73	12.50	12.55	12,944	12.55
4/28/2026	12.67	12.75	12.53	12.61	21,386	12.61
4/27/2026	12.65	12.75	12.51	12.67	18,776	12.67
4/24/2026	12.67	12.93	12.67	12.87	26,644	12.67
4/23/2026	12.58	12.77	12.56	12.74	8,829	12.54
4/22/2026	12.57	12.68	12.51	12.51	13,596	12.32
4/21/2026	12.74	12.78	12.55	12.61	20,581	12.42
4/20/2026	12.50	12.72	12.50	12.65	32,544	12.46
4/17/2026	12.51	12.60	12.45	12.50	15,524	12.31
4/16/2026	12.42	12.57	12.42	12.48	22,465	12.29
4/15/2026	12.43	12.66	12.43	12.50	12,845	12.31
4/14/2026	12.59	12.62	12.43	12.50	8,375	12.31
4/13/2026	12.51	12.55	12.42	12.51	12,324	12.32
4/10/2026	12.54	12.66	12.34	12.53	23,071	12.34
4/09/2026	12.70	12.70	12.50	12.58	7,549	12.39
4/08/2026	12.67	12.72	12.51	12.64	24,332	12.45
4/07/2026	12.52	12.61	12.50	12.52	6,803	12.33
4/06/2026	12.36	12.62	12.36	12.53	20,504	12.34
4/02/2026	12.51	12.66	12.45	12.54	9,449	12.35
4/01/2026	12.48	12.62	12.36	12.45	16,764	12.26
3/31/2026	12.51	12.51	12.27	12.28	26,394	12.09
3/30/2026	12.46	12.65	12.39	12.49	14,244	12.30
3/27/2026	12.57	12.66	12.30	12.37	23,765	12.18
3/26/2026	12.57	12.65	12.47	12.55	9,564	12.36
3/25/2026	12.49	12.64	12.46	12.58	9,696	12.39
3/24/2026	12.56	12.64	12.41	12.51	22,617	12.32
3/23/2026	12.36	12.57	12.26	12.51	32,345	12.32