Star Group, L.P. (SGU)
NYSE: SGU · Real-Time Price · USD
11.79
-0.22 (-1.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
Star Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.00 | 12.01 | 11.75 | 11.79 | 11.79 | -1.83% | 39,353 |
| Dec 4, 2025 | 12.10 | 12.19 | 11.98 | 12.01 | 12.01 | -0.74% | 21,240 |
| Dec 3, 2025 | 12.00 | 12.18 | 12.00 | 12.10 | 12.10 | 0.92% | 30,441 |
| Dec 2, 2025 | 12.19 | 12.19 | 11.68 | 11.99 | 11.99 | -1.32% | 15,389 |
| Dec 1, 2025 | 12.09 | 12.20 | 11.91 | 12.15 | 12.15 | 1.25% | 35,104 |
| Nov 28, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.41% | 6,268 |
| Nov 26, 2025 | 12.02 | 12.11 | 12.00 | 12.05 | 12.05 | -0.33% | 6,359 |
| Nov 25, 2025 | 11.98 | 12.10 | 11.92 | 12.09 | 12.09 | 0.33% | 13,987 |
| Nov 24, 2025 | 12.09 | 12.15 | 11.88 | 12.05 | 12.05 | 0.42% | 9,810 |
| Nov 21, 2025 | 11.83 | 12.10 | 11.80 | 12.00 | 12.00 | 1.52% | 35,620 |
| Nov 20, 2025 | 11.68 | 11.92 | 11.61 | 11.82 | 11.82 | 0.51% | 27,936 |
| Nov 19, 2025 | 11.82 | 12.02 | 11.72 | 11.76 | 11.76 | -0.17% | 19,142 |
| Nov 18, 2025 | 11.89 | 12.04 | 11.51 | 11.78 | 11.78 | -1.26% | 148,953 |
| Nov 17, 2025 | 11.93 | 12.05 | 11.80 | 11.93 | 11.93 | -0.83% | 13,948 |
| Nov 14, 2025 | 11.95 | 12.07 | 11.86 | 12.03 | 12.03 | 1.52% | 22,980 |
| Nov 13, 2025 | 11.88 | 11.93 | 11.77 | 11.85 | 11.85 | -0.25% | 22,597 |
| Nov 12, 2025 | 11.75 | 11.88 | 11.75 | 11.88 | 11.88 | 0.93% | 13,450 |
| Nov 11, 2025 | 11.79 | 11.86 | 11.71 | 11.77 | 11.77 | -0.17% | 18,173 |
| Nov 10, 2025 | 11.70 | 11.85 | 11.68 | 11.79 | 11.79 | 0.94% | 24,698 |
| Nov 7, 2025 | 11.41 | 11.76 | 11.41 | 11.68 | 11.68 | 1.57% | 45,859 |
| Nov 6, 2025 | 11.67 | 11.83 | 11.43 | 11.50 | 11.50 | -0.69% | 24,651 |
| Nov 5, 2025 | 12.09 | 12.16 | 11.51 | 11.58 | 11.58 | -3.42% | 106,884 |
| Nov 4, 2025 | 11.69 | 12.00 | 11.69 | 11.99 | 11.99 | 2.92% | 40,169 |
| Nov 3, 2025 | 11.50 | 11.69 | 11.50 | 11.65 | 11.65 | 0.69% | 22,861 |
| Oct 31, 2025 | 11.39 | 11.57 | 11.39 | 11.57 | 11.57 | 0.35% | 21,900 |
| Oct 30, 2025 | 11.44 | 11.60 | 11.44 | 11.53 | 11.53 | 0.52% | 27,215 |
| Oct 29, 2025 | 11.65 | 11.67 | 11.40 | 11.47 | 11.47 | -1.80% | 24,704 |
| Oct 28, 2025 | 11.85 | 11.85 | 11.55 | 11.68 | 11.68 | -1.60% | 40,477 |
| Oct 27, 2025 | 11.87 | 12.12 | 11.84 | 11.87 | 11.87 | -2.06% | 15,809 |
| Oct 24, 2025 | 12.06 | 12.17 | 12.04 | 12.12 | 11.94 | 0.83% | 18,621 |
| Oct 23, 2025 | 11.97 | 12.03 | 11.95 | 12.02 | 11.84 | 0.75% | 6,131 |
| Oct 22, 2025 | 11.91 | 12.04 | 11.90 | 11.93 | 11.75 | 0.51% | 12,568 |
| Oct 21, 2025 | 11.93 | 12.03 | 11.86 | 11.87 | 11.69 | -1.00% | 25,045 |
| Oct 20, 2025 | 11.76 | 11.99 | 11.76 | 11.99 | 11.81 | 1.87% | 15,461 |
| Oct 17, 2025 | 11.79 | 11.83 | 11.74 | 11.77 | 11.59 | 0.26% | 34,915 |
| Oct 16, 2025 | 11.79 | 11.83 | 11.71 | 11.74 | 11.56 | -0.51% | 13,271 |
| Oct 15, 2025 | 11.77 | 11.87 | 11.72 | 11.80 | 11.62 | 0.68% | 16,105 |
| Oct 14, 2025 | 11.52 | 11.74 | 11.50 | 11.72 | 11.54 | 0.26% | 21,074 |
| Oct 13, 2025 | 11.83 | 11.90 | 11.66 | 11.69 | 11.51 | -0.93% | 15,541 |
| Oct 10, 2025 | 11.88 | 11.89 | 11.75 | 11.80 | 11.62 | -0.08% | 35,600 |
| Oct 9, 2025 | 11.93 | 11.94 | 11.77 | 11.81 | 11.63 | -0.84% | 13,689 |
| Oct 8, 2025 | 11.72 | 11.98 | 11.68 | 11.91 | 11.73 | 0.59% | 36,486 |
| Oct 7, 2025 | 11.90 | 11.91 | 11.79 | 11.84 | 11.66 | -0.42% | 17,811 |
| Oct 6, 2025 | 11.86 | 11.98 | 11.82 | 11.89 | 11.71 | 0.34% | 27,131 |
| Oct 3, 2025 | 11.91 | 11.98 | 11.85 | 11.85 | 11.67 | - | 56,960 |
| Oct 2, 2025 | 11.73 | 11.92 | 11.73 | 11.85 | 11.67 | 1.20% | 37,372 |
| Oct 1, 2025 | 11.80 | 11.91 | 11.71 | 11.71 | 11.53 | -1.01% | 21,700 |
| Sep 30, 2025 | 11.69 | 11.94 | 11.69 | 11.83 | 11.65 | 1.55% | 38,652 |
| Sep 29, 2025 | 11.65 | 11.70 | 11.64 | 11.65 | 11.47 | 0.34% | 21,042 |
| Sep 26, 2025 | 11.75 | 11.80 | 11.61 | 11.61 | 11.43 | -0.77% | 30,414 |
| Sep 25, 2025 | 11.62 | 11.82 | 11.62 | 11.70 | 11.52 | 1.04% | 46,484 |
| Sep 24, 2025 | 11.59 | 11.68 | 11.56 | 11.58 | 11.40 | 0.26% | 13,299 |
| Sep 23, 2025 | 11.60 | 11.67 | 11.53 | 11.55 | 11.37 | - | 26,574 |
| Sep 22, 2025 | 11.62 | 11.65 | 11.40 | 11.55 | 11.37 | 1.05% | 29,551 |
| Sep 19, 2025 | 11.59 | 11.63 | 11.43 | 11.43 | 11.26 | -1.04% | 57,363 |
| Sep 18, 2025 | 11.50 | 11.66 | 11.43 | 11.55 | 11.37 | 1.32% | 50,330 |
| Sep 17, 2025 | 11.56 | 11.60 | 11.37 | 11.40 | 11.23 | -0.87% | 49,456 |
| Sep 16, 2025 | 11.45 | 11.58 | 11.45 | 11.50 | 11.32 | 0.09% | 47,254 |
| Sep 15, 2025 | 11.48 | 11.59 | 11.46 | 11.49 | 11.31 | -0.26% | 29,841 |
| Sep 12, 2025 | 11.64 | 11.70 | 11.51 | 11.52 | 11.34 | -1.37% | 36,279 |
| Sep 11, 2025 | 11.61 | 11.72 | 11.51 | 11.68 | 11.50 | 0.95% | 37,986 |
| Sep 10, 2025 | 11.61 | 11.69 | 11.57 | 11.57 | 11.39 | -0.09% | 42,336 |
| Sep 9, 2025 | 11.67 | 11.80 | 11.55 | 11.58 | 11.40 | -1.28% | 35,533 |
| Sep 8, 2025 | 11.69 | 11.89 | 11.69 | 11.73 | 11.55 | -0.17% | 32,151 |
| Sep 5, 2025 | 11.86 | 11.89 | 11.68 | 11.75 | 11.57 | -0.68% | 36,137 |
| Sep 4, 2025 | 11.84 | 11.89 | 11.76 | 11.83 | 11.65 | - | 45,685 |
| Sep 3, 2025 | 11.76 | 11.89 | 11.60 | 11.83 | 11.65 | 1.02% | 36,431 |
| Sep 2, 2025 | 11.60 | 11.84 | 11.59 | 11.71 | 11.53 | 0.52% | 63,860 |
| Aug 29, 2025 | 11.53 | 11.80 | 11.53 | 11.65 | 11.47 | 0.34% | 46,935 |
| Aug 28, 2025 | 11.66 | 11.80 | 11.55 | 11.61 | 11.43 | -0.77% | 19,431 |
| Aug 27, 2025 | 11.70 | 11.78 | 11.70 | 11.70 | 11.52 | - | 21,766 |
| Aug 26, 2025 | 11.62 | 11.78 | 11.62 | 11.70 | 11.52 | 0.60% | 63,035 |
| Aug 25, 2025 | 11.50 | 11.71 | 11.50 | 11.63 | 11.45 | 0.78% | 60,691 |
| Aug 22, 2025 | 11.52 | 11.63 | 11.52 | 11.54 | 11.36 | 0.35% | 17,653 |
| Aug 21, 2025 | 11.47 | 11.73 | 11.47 | 11.50 | 11.32 | -0.09% | 25,846 |
| Aug 20, 2025 | 11.57 | 11.67 | 11.50 | 11.51 | 11.33 | -0.52% | 20,995 |
| Aug 19, 2025 | 11.59 | 11.72 | 11.55 | 11.57 | 11.39 | 0.87% | 35,617 |
| Aug 18, 2025 | 11.55 | 11.68 | 11.44 | 11.47 | 11.29 | -0.78% | 53,138 |
| Aug 15, 2025 | 11.70 | 11.78 | 11.55 | 11.56 | 11.38 | -0.77% | 57,570 |
| Aug 14, 2025 | 11.64 | 11.76 | 11.60 | 11.65 | 11.47 | - | 65,872 |
| Aug 13, 2025 | 11.57 | 11.81 | 11.57 | 11.65 | 11.47 | 0.43% | 68,280 |
| Aug 12, 2025 | 11.44 | 11.62 | 11.41 | 11.60 | 11.42 | 1.58% | 82,160 |
| Aug 11, 2025 | 11.63 | 11.68 | 11.41 | 11.42 | 11.25 | -2.39% | 91,029 |
| Aug 8, 2025 | 11.81 | 11.83 | 11.66 | 11.70 | 11.52 | -0.43% | 53,380 |
| Aug 7, 2025 | 11.94 | 11.94 | 11.75 | 11.75 | 11.57 | -0.76% | 56,223 |
| Aug 6, 2025 | 11.85 | 11.96 | 11.79 | 11.84 | 11.66 | 0.25% | 83,332 |
| Aug 5, 2025 | 11.84 | 11.95 | 11.75 | 11.81 | 11.63 | -0.17% | 73,151 |
| Aug 4, 2025 | 11.79 | 11.91 | 11.76 | 11.83 | 11.65 | 0.08% | 53,477 |
| Aug 1, 2025 | 11.64 | 11.85 | 11.64 | 11.82 | 11.64 | 1.03% | 59,981 |
| Jul 31, 2025 | 11.68 | 11.77 | 11.62 | 11.70 | 11.52 | 0.17% | 37,419 |
| Jul 30, 2025 | 11.85 | 11.90 | 11.62 | 11.68 | 11.50 | -0.68% | 37,380 |
| Jul 29, 2025 | 11.68 | 11.95 | 11.68 | 11.76 | 11.58 | -0.25% | 57,740 |
| Jul 28, 2025 | 11.76 | 11.95 | 11.71 | 11.79 | 11.61 | -1.34% | 68,322 |
| Jul 25, 2025 | 11.83 | 12.20 | 11.83 | 11.95 | 11.59 | 0.84% | 162,715 |
| Jul 24, 2025 | 11.85 | 11.95 | 11.83 | 11.85 | 11.49 | - | 41,640 |
| Jul 23, 2025 | 11.87 | 11.95 | 11.82 | 11.85 | 11.49 | -0.42% | 29,243 |
| Jul 22, 2025 | 11.92 | 11.95 | 11.81 | 11.90 | 11.54 | 1.10% | 74,066 |
| Jul 21, 2025 | 11.81 | 11.95 | 11.67 | 11.77 | 11.41 | 0.17% | 40,271 |
| Jul 18, 2025 | 11.70 | 11.84 | 11.70 | 11.75 | 11.39 | 0.43% | 21,326 |
| Jul 17, 2025 | 11.74 | 11.78 | 11.67 | 11.70 | 11.34 | -0.34% | 20,444 |