Star Group, L.P. (SGU)
NYSE: SGU · Real-Time Price · USD
12.96
-0.06 (-0.46%)
At close: Mar 9, 2026, 4:00 PM EDT
12.96
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Star Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.04 | 13.04 | 12.83 | 12.89 | - | -1.00% | 18,721 |
| Mar 6, 2026 | 13.04 | 13.15 | 12.94 | 13.02 | 13.02 | -0.15% | 8,928 |
| Mar 5, 2026 | 13.01 | 13.16 | 12.88 | 13.04 | 13.04 | -0.46% | 29,853 |
| Mar 4, 2026 | 13.02 | 13.17 | 12.95 | 13.10 | 13.10 | 0.38% | 12,922 |
| Mar 3, 2026 | 13.01 | 13.13 | 12.79 | 13.05 | 13.05 | 0.38% | 19,459 |
| Mar 2, 2026 | 12.95 | 13.10 | 12.95 | 13.00 | 13.00 | 1.17% | 22,185 |
| Feb 27, 2026 | 12.87 | 12.96 | 12.77 | 12.85 | 12.85 | -0.46% | 22,319 |
| Feb 26, 2026 | 13.00 | 13.04 | 12.88 | 12.91 | 12.91 | -0.39% | 25,546 |
| Feb 25, 2026 | 13.01 | 13.06 | 12.94 | 12.96 | 12.96 | -0.08% | 27,323 |
| Feb 24, 2026 | 13.04 | 13.04 | 12.95 | 12.97 | 12.97 | -0.46% | 12,375 |
| Feb 23, 2026 | 13.05 | 13.25 | 12.95 | 13.03 | 13.03 | -0.15% | 24,788 |
| Feb 20, 2026 | 12.90 | 13.05 | 12.85 | 13.05 | 13.05 | 1.48% | 44,098 |
| Feb 19, 2026 | 12.76 | 13.01 | 12.74 | 12.86 | 12.86 | 0.47% | 18,374 |
| Feb 18, 2026 | 12.81 | 13.05 | 12.66 | 12.80 | 12.80 | -0.62% | 32,417 |
| Feb 17, 2026 | 12.97 | 12.98 | 12.83 | 12.88 | 12.88 | 0.23% | 16,474 |
| Feb 13, 2026 | 12.80 | 12.97 | 12.80 | 12.85 | 12.85 | 0.71% | 12,122 |
| Feb 12, 2026 | 12.99 | 13.05 | 12.66 | 12.76 | 12.76 | -0.62% | 39,358 |
| Feb 11, 2026 | 13.01 | 13.17 | 12.71 | 12.84 | 12.84 | -1.46% | 40,686 |
| Feb 10, 2026 | 13.25 | 13.25 | 13.01 | 13.03 | 13.03 | -1.51% | 28,897 |
| Feb 9, 2026 | 13.21 | 13.45 | 13.06 | 13.23 | 13.23 | 0.46% | 20,586 |
| Feb 6, 2026 | 13.26 | 13.50 | 13.13 | 13.17 | 13.17 | -1.42% | 27,869 |
| Feb 5, 2026 | 13.07 | 13.48 | 12.91 | 13.36 | 13.36 | 1.37% | 17,548 |
| Feb 4, 2026 | 13.15 | 13.45 | 13.05 | 13.18 | 13.18 | 1.38% | 60,819 |
| Feb 3, 2026 | 12.78 | 13.15 | 12.74 | 13.00 | 13.00 | 2.85% | 51,207 |
| Feb 2, 2026 | 12.64 | 12.69 | 12.49 | 12.64 | 12.64 | - | 42,947 |
| Jan 30, 2026 | 12.64 | 12.66 | 12.52 | 12.64 | 12.64 | -0.47% | 8,577 |
| Jan 29, 2026 | 12.70 | 12.76 | 12.51 | 12.70 | 12.70 | 0.16% | 58,822 |
| Jan 28, 2026 | 12.59 | 12.79 | 12.58 | 12.68 | 12.68 | 0.24% | 13,773 |
| Jan 27, 2026 | 12.73 | 12.85 | 12.56 | 12.65 | 12.65 | -0.94% | 17,133 |
| Jan 26, 2026 | 12.77 | 12.90 | 12.64 | 12.77 | 12.77 | -0.23% | 29,494 |
| Jan 23, 2026 | 12.55 | 12.87 | 12.55 | 12.80 | 12.62 | 2.07% | 35,263 |
| Jan 22, 2026 | 12.50 | 12.72 | 12.45 | 12.54 | 12.36 | 0.64% | 30,595 |
| Jan 21, 2026 | 12.38 | 12.47 | 12.38 | 12.46 | 12.28 | 0.48% | 9,467 |
| Jan 20, 2026 | 12.28 | 12.50 | 12.27 | 12.40 | 12.22 | 0.57% | 19,224 |
| Jan 16, 2026 | 12.34 | 12.44 | 12.26 | 12.33 | 12.15 | -0.24% | 14,039 |
| Jan 15, 2026 | 12.31 | 12.45 | 12.26 | 12.36 | 12.18 | 0.98% | 17,445 |
| Jan 14, 2026 | 12.15 | 12.31 | 12.15 | 12.24 | 12.06 | 0.08% | 12,223 |
| Jan 13, 2026 | 12.17 | 12.32 | 12.08 | 12.23 | 12.05 | -0.16% | 9,367 |
| Jan 12, 2026 | 12.30 | 12.31 | 12.17 | 12.25 | 12.07 | -0.16% | 16,651 |
| Jan 9, 2026 | 12.31 | 12.31 | 12.14 | 12.27 | 12.09 | 0.16% | 9,170 |
| Jan 8, 2026 | 12.19 | 12.27 | 12.12 | 12.25 | 12.07 | 1.24% | 92,584 |
| Jan 7, 2026 | 11.96 | 12.14 | 11.95 | 12.10 | 11.93 | 1.17% | 44,621 |
| Jan 6, 2026 | 11.93 | 12.00 | 11.91 | 11.96 | 11.79 | 0.08% | 26,031 |
| Jan 5, 2026 | 11.88 | 11.97 | 11.86 | 11.95 | 11.78 | 0.76% | 45,585 |
| Jan 2, 2026 | 11.81 | 11.92 | 11.75 | 11.86 | 11.69 | 0.17% | 40,381 |
| Dec 31, 2025 | 11.79 | 11.86 | 11.79 | 11.84 | 11.67 | 0.68% | 18,097 |
| Dec 30, 2025 | 11.72 | 11.88 | 11.72 | 11.76 | 11.59 | -0.25% | 31,416 |
| Dec 29, 2025 | 11.77 | 11.95 | 11.72 | 11.79 | 11.62 | -0.25% | 22,402 |
| Dec 26, 2025 | 11.86 | 11.94 | 11.82 | 11.82 | 11.65 | -0.84% | 30,742 |
| Dec 24, 2025 | 11.85 | 11.94 | 11.85 | 11.92 | 11.75 | 0.59% | 8,244 |
| Dec 23, 2025 | 11.90 | 12.07 | 11.78 | 11.85 | 11.68 | -0.34% | 16,757 |
| Dec 22, 2025 | 11.72 | 11.95 | 11.72 | 11.89 | 11.72 | 1.62% | 32,580 |
| Dec 19, 2025 | 11.83 | 12.19 | 11.60 | 11.70 | 11.53 | -1.43% | 108,038 |
| Dec 18, 2025 | 11.73 | 11.99 | 11.73 | 11.87 | 11.70 | 1.19% | 10,924 |
| Dec 17, 2025 | 11.67 | 11.78 | 11.67 | 11.73 | 11.56 | 0.09% | 28,764 |
| Dec 16, 2025 | 12.13 | 12.13 | 11.68 | 11.72 | 11.55 | -0.26% | 41,764 |
| Dec 15, 2025 | 11.76 | 11.83 | 11.75 | 11.75 | 11.58 | 0.09% | 15,877 |
| Dec 12, 2025 | 11.78 | 12.01 | 11.72 | 11.74 | 11.57 | -0.59% | 75,783 |
| Dec 11, 2025 | 11.81 | 11.90 | 11.72 | 11.81 | 11.64 | -0.76% | 29,116 |
| Dec 10, 2025 | 11.69 | 11.97 | 11.66 | 11.90 | 11.73 | 1.97% | 39,275 |
| Dec 9, 2025 | 12.00 | 12.04 | 11.66 | 11.67 | 11.50 | -3.15% | 61,175 |
| Dec 8, 2025 | 11.89 | 12.12 | 11.79 | 12.05 | 11.88 | 2.21% | 58,436 |
| Dec 5, 2025 | 12.00 | 12.01 | 11.75 | 11.79 | 11.62 | -1.83% | 39,353 |
| Dec 4, 2025 | 12.10 | 12.19 | 11.98 | 12.01 | 11.84 | -0.74% | 21,240 |
| Dec 3, 2025 | 12.00 | 12.18 | 12.00 | 12.10 | 11.93 | 0.92% | 30,443 |
| Dec 2, 2025 | 12.19 | 12.19 | 11.68 | 11.99 | 11.82 | -1.32% | 15,389 |
| Dec 1, 2025 | 12.09 | 12.20 | 11.91 | 12.15 | 11.97 | 1.25% | 35,104 |
| Nov 28, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 11.83 | -0.41% | 6,268 |
| Nov 26, 2025 | 12.02 | 12.11 | 12.00 | 12.05 | 11.88 | -0.33% | 6,659 |
| Nov 25, 2025 | 11.98 | 12.10 | 11.92 | 12.09 | 11.92 | 0.33% | 13,987 |
| Nov 24, 2025 | 12.09 | 12.15 | 11.88 | 12.05 | 11.88 | 0.42% | 9,810 |
| Nov 21, 2025 | 11.83 | 12.10 | 11.80 | 12.00 | 11.83 | 1.52% | 35,620 |
| Nov 20, 2025 | 11.68 | 11.92 | 11.61 | 11.82 | 11.65 | 0.51% | 27,936 |
| Nov 19, 2025 | 11.82 | 12.02 | 11.72 | 11.76 | 11.59 | -0.17% | 19,142 |
| Nov 18, 2025 | 11.89 | 12.04 | 11.51 | 11.78 | 11.61 | -1.26% | 148,953 |
| Nov 17, 2025 | 11.93 | 12.05 | 11.80 | 11.93 | 11.76 | -0.83% | 13,948 |
| Nov 14, 2025 | 11.95 | 12.07 | 11.86 | 12.03 | 11.86 | 1.52% | 22,980 |
| Nov 13, 2025 | 11.88 | 11.93 | 11.77 | 11.85 | 11.68 | -0.25% | 22,597 |
| Nov 12, 2025 | 11.75 | 11.88 | 11.75 | 11.88 | 11.71 | 0.93% | 13,450 |
| Nov 11, 2025 | 11.79 | 11.86 | 11.71 | 11.77 | 11.60 | -0.17% | 18,173 |
| Nov 10, 2025 | 11.70 | 11.85 | 11.68 | 11.79 | 11.62 | 0.94% | 24,698 |
| Nov 7, 2025 | 11.41 | 11.76 | 11.41 | 11.68 | 11.51 | 1.57% | 45,859 |
| Nov 6, 2025 | 11.67 | 11.83 | 11.43 | 11.50 | 11.33 | -0.69% | 24,651 |
| Nov 5, 2025 | 12.09 | 12.16 | 11.51 | 11.58 | 11.41 | -3.42% | 106,884 |
| Nov 4, 2025 | 11.69 | 12.00 | 11.69 | 11.99 | 11.82 | 2.92% | 40,169 |
| Nov 3, 2025 | 11.50 | 11.69 | 11.50 | 11.65 | 11.48 | 0.69% | 22,861 |
| Oct 31, 2025 | 11.39 | 11.57 | 11.39 | 11.57 | 11.40 | 0.35% | 21,900 |
| Oct 30, 2025 | 11.44 | 11.60 | 11.44 | 11.53 | 11.36 | 0.52% | 27,215 |
| Oct 29, 2025 | 11.65 | 11.67 | 11.40 | 11.47 | 11.30 | -1.80% | 24,704 |
| Oct 28, 2025 | 11.85 | 11.85 | 11.55 | 11.68 | 11.51 | -1.60% | 40,477 |
| Oct 27, 2025 | 11.87 | 12.12 | 11.84 | 11.87 | 11.70 | -2.06% | 15,809 |
| Oct 24, 2025 | 12.06 | 12.17 | 12.04 | 12.12 | 11.76 | 0.83% | 18,621 |
| Oct 23, 2025 | 11.97 | 12.03 | 11.95 | 12.02 | 11.67 | 0.75% | 6,131 |
| Oct 22, 2025 | 11.91 | 12.04 | 11.90 | 11.93 | 11.58 | 0.51% | 12,568 |
| Oct 21, 2025 | 11.93 | 12.03 | 11.86 | 11.87 | 11.52 | -1.00% | 25,045 |
| Oct 20, 2025 | 11.76 | 11.99 | 11.76 | 11.99 | 11.64 | 1.87% | 15,461 |
| Oct 17, 2025 | 11.79 | 11.83 | 11.74 | 11.77 | 11.42 | 0.26% | 34,915 |
| Oct 16, 2025 | 11.79 | 11.83 | 11.71 | 11.74 | 11.39 | -0.51% | 13,271 |
| Oct 15, 2025 | 11.77 | 11.87 | 11.72 | 11.80 | 11.45 | 0.68% | 16,105 |
| Oct 14, 2025 | 11.52 | 11.74 | 11.50 | 11.72 | 11.37 | 0.26% | 21,074 |