Star Group L.P. Common Stock (SGU)

Last Price12.85

Change+0.06 (0.47%)

NYSE· Last Trade: Aug 5th, 5:07 PM EDT

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

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	12.65	12.89	12.52	12.79	31,951	12.79
8/03/2026	12.54	12.78	12.50	12.56	36,519	12.56
7/31/2026	12.50	12.69	12.50	12.54	15,233	12.54
7/30/2026	12.67	12.87	12.42	12.55	40,184	12.55
7/29/2026	12.80	12.85	12.54	12.57	27,635	12.57
7/28/2026	12.74	12.94	12.50	12.64	25,492	12.64
7/27/2026	12.67	12.88	12.30	12.65	34,926	12.65
7/24/2026	12.88	13.13	12.88	13.05	44,057	12.85
7/23/2026	13.04	13.08	12.85	12.87	8,808	12.67
7/22/2026	12.91	13.08	12.86	12.90	10,457	12.70
7/21/2026	12.98	13.21	12.91	12.95	30,628	12.75
7/20/2026	12.98	13.27	12.98	13.00	45,787	12.80
7/17/2026	13.20	13.20	13.01	13.09	8,380	12.89
7/16/2026	13.04	13.22	13.04	13.14	6,984	12.94
7/15/2026	12.99	13.11	12.90	13.04	8,154	12.84
7/14/2026	12.95	13.16	12.95	13.07	21,280	12.87
7/13/2026	12.90	13.15	12.90	13.04	15,981	12.84
7/10/2026	12.82	13.01	12.69	12.86	20,359	12.66
7/09/2026	12.93	13.06	12.55	12.90	25,028	12.70
7/08/2026	12.92	13.09	12.75	13.03	19,240	12.83
7/07/2026	13.01	13.14	12.92	13.06	21,273	12.86
7/06/2026	12.80	13.00	12.79	12.92	15,049	12.72
7/02/2026	12.87	12.96	12.80	12.88	10,532	12.68
7/01/2026	12.80	13.05	12.80	12.88	7,167	12.68
6/30/2026	13.04	13.05	12.73	12.84	11,665	12.65
6/29/2026	12.92	13.05	12.86	12.98	16,643	12.78
6/26/2026	12.85	12.96	12.65	12.93	18,515	12.73
6/25/2026	12.62	12.80	12.58	12.72	26,863	12.53
6/24/2026	12.74	12.78	12.58	12.61	41,215	12.42
6/23/2026	12.65	12.65	12.50	12.64	29,083	12.45
6/22/2026	12.40	12.69	12.40	12.62	18,694	12.43
6/18/2026	12.28	12.49	12.27	12.46	99,647	12.27
6/17/2026	12.60	12.72	12.28	12.35	28,563	12.16
6/16/2026	12.58	12.76	12.40	12.48	20,580	12.29
6/15/2026	12.65	12.74	12.50	12.57	34,444	12.38
6/12/2026	12.71	12.90	12.50	12.63	52,799	12.44
6/11/2026	12.90	12.90	12.65	12.72	14,039	12.53
6/10/2026	12.66	12.90	12.64	12.78	10,664	12.59
6/09/2026	12.69	12.83	12.69	12.74	12,458	12.55
6/08/2026	12.79	12.88	12.55	12.70	12,500	12.51
6/05/2026	12.74	12.88	12.51	12.69	19,425	12.50
6/04/2026	13.13	13.13	12.72	12.80	11,857	12.61
6/03/2026	12.73	12.92	12.70	12.85	11,094	12.65
6/02/2026	12.86	12.96	12.64	12.81	28,470	12.62
6/01/2026	12.65	12.85	12.51	12.70	30,469	12.51
5/29/2026	12.67	12.75	12.50	12.55	33,229	12.36
5/28/2026	12.81	12.81	12.58	12.76	35,251	12.57
5/27/2026	12.79	12.88	12.60	12.74	15,522	12.55
5/26/2026	12.64	12.85	12.59	12.85	10,694	12.65
5/22/2026	12.69	12.77	12.58	12.59	20,710	12.40
5/21/2026	12.85	12.85	12.66	12.75	15,599	12.56
5/20/2026	12.76	12.90	12.70	12.83	9,682	12.64
5/19/2026	12.91	13.00	12.72	12.73	11,556	12.54
5/18/2026	12.71	12.99	12.67	12.83	32,043	12.64
5/15/2026	12.91	12.95	12.69	12.73	18,057	12.54
5/14/2026	12.91	13.16	12.91	13.01	16,266	12.81
5/13/2026	12.76	12.97	12.76	12.78	10,149	12.59
5/12/2026	12.98	13.00	12.78	12.80	20,868	12.61
5/11/2026	13.01	13.08	12.86	12.92	12,787	12.72
5/08/2026	13.45	13.45	12.62	12.94	71,024	12.74
5/07/2026	13.53	13.53	13.17	13.45	66,063	13.25
5/06/2026	12.94	13.27	12.77	13.15	34,050	12.95