Star Group L.P. Common Stock (SGU)

Last Price12.26

Change-0.34 (-2.70%)

NYSE · Last Trade: Mar 22nd, 8:46 AM EDT

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

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	12.65	12.68	12.22	12.26	50,293	12.26
3/19/2026	12.55	12.64	12.50	12.60	21,516	12.60
3/18/2026	12.75	12.82	12.53	12.65	18,143	12.65
3/17/2026	12.50	12.89	12.50	12.74	39,229	12.74
3/16/2026	12.40	12.64	12.20	12.50	49,233	12.50
3/13/2026	12.44	12.60	12.34	12.40	21,801	12.40
3/12/2026	12.50	12.64	12.22	12.34	75,182	12.34
3/11/2026	12.68	12.78	12.53	12.53	42,995	12.53
3/10/2026	12.96	13.01	12.70	12.78	36,971	12.78
3/09/2026	13.04	13.04	12.83	12.96	25,325	12.96
3/06/2026	13.03	13.15	12.94	13.02	8,928	13.02
3/05/2026	13.01	13.16	12.88	13.04	29,854	13.04
3/04/2026	13.02	13.17	12.95	13.10	12,923	13.10
3/03/2026	13.01	13.13	12.79	13.05	19,540	13.05
3/02/2026	12.95	13.10	12.95	13.00	22,186	13.00
2/27/2026	12.87	12.96	12.77	12.85	22,324	12.85
2/26/2026	13.00	13.04	12.88	12.91	25,547	12.91
2/25/2026	13.01	13.06	12.94	12.96	27,324	12.96
2/24/2026	13.04	13.04	12.95	12.97	12,375	12.97
2/23/2026	13.05	13.25	12.95	13.03	24,788	13.03
2/20/2026	12.90	13.05	12.85	13.05	44,098	13.05
2/19/2026	12.76	13.01	12.74	12.86	18,374	12.86
2/18/2026	12.81	13.05	12.66	12.80	32,417	12.80
2/17/2026	12.97	12.97	12.83	12.88	16,474	12.88
2/13/2026	12.80	12.96	12.80	12.85	12,122	12.85
2/12/2026	12.99	13.05	12.66	12.76	39,358	12.76
2/11/2026	13.01	13.17	12.71	12.84	40,686	12.84
2/10/2026	13.25	13.25	13.01	13.03	28,897	13.03
2/09/2026	13.21	13.45	13.06	13.23	20,586	13.23
2/06/2026	13.26	13.49	13.13	13.17	27,872	13.17
2/05/2026	13.07	13.48	12.91	13.36	17,568	13.36
2/04/2026	13.15	13.45	13.05	13.18	60,819	13.18
2/03/2026	12.78	13.15	12.74	13.00	51,207	13.00
2/02/2026	12.64	12.69	12.48	12.64	42,960	12.64
1/30/2026	12.64	12.66	12.52	12.64	8,577	12.64
1/29/2026	12.70	12.76	12.51	12.70	58,830	12.70
1/28/2026	12.59	12.79	12.57	12.68	13,773	12.68
1/27/2026	12.73	12.85	12.56	12.65	17,133	12.65
1/26/2026	12.77	12.90	12.64	12.77	29,494	12.77
1/23/2026	12.55	12.87	12.55	12.80	35,263	12.62
1/22/2026	12.50	12.72	12.45	12.54	30,595	12.36
1/21/2026	12.38	12.47	12.38	12.46	9,467	12.28
1/20/2026	12.28	12.50	12.27	12.40	19,224	12.22
1/16/2026	12.34	12.44	12.26	12.33	14,039	12.15
1/15/2026	12.31	12.45	12.26	12.36	17,445	12.18
1/14/2026	12.15	12.31	12.15	12.24	12,223	12.06
1/13/2026	12.16	12.32	12.08	12.23	9,367	12.05
1/12/2026	12.30	12.31	12.16	12.25	16,647	12.07
1/09/2026	12.31	12.31	12.13	12.27	9,170	12.09
1/08/2026	12.19	12.27	12.12	12.25	92,584	12.07
1/07/2026	11.96	12.14	11.95	12.10	44,621	11.93
1/06/2026	11.93	12.00	11.91	11.96	26,031	11.79
1/05/2026	11.88	11.96	11.86	11.95	45,585	11.78
1/02/2026	11.81	11.92	11.75	11.86	40,381	11.69
12/31/2025	11.79	11.86	11.79	11.84	18,097	11.67
12/30/2025	11.72	11.87	11.72	11.76	31,416	11.59
12/29/2025	11.77	11.95	11.71	11.79	22,402	11.62
12/26/2025	11.86	11.94	11.82	11.82	30,742	11.65
12/24/2025	11.85	11.94	11.85	11.92	8,244	11.75
12/23/2025	11.90	12.07	11.78	11.85	16,757	11.68
12/22/2025	11.72	11.95	11.72	11.89	32,580	11.72