Star Group L.P. Common Stock (NY:SGU)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	11.81	11.92	11.75	11.86	40,381	+0.02(+0.17%)
Dec 31, 2025	11.79	11.86	11.79	11.84	18,097	+0.08(+0.68%)
Dec 30, 2025	11.72	11.87	11.72	11.76	31,416	-0.03(-0.25%)
Dec 29, 2025	11.77	11.95	11.71	11.79	22,402	-0.03(-0.25%)
Dec 26, 2025	11.86	11.94	11.82	11.82	30,742	-0.10(-0.84%)
Dec 24, 2025	11.85	11.94	11.85	11.92	8,244	+0.07(+0.59%)
Dec 23, 2025	11.90	12.07	11.78	11.85	16,757	-0.04(-0.34%)
Dec 22, 2025	11.72	11.95	11.72	11.89	32,580	+0.19(+1.62%)
Dec 19, 2025	11.83	12.19	11.60	11.70	108,038	-0.17(-1.43%)
Dec 18, 2025	11.73	11.99	11.73	11.87	10,924	+0.14(+1.19%)
Dec 17, 2025	11.67	11.78	11.67	11.73	28,764	+0.01(+0.09%)
Dec 16, 2025	12.13	12.13	11.68	11.72	41,764	-0.03(-0.26%)
Dec 15, 2025	11.76	11.83	11.75	11.75	15,877	+0.01(+0.09%)
Dec 12, 2025	11.78	12.01	11.71	11.74	75,783	-0.07(-0.59%)
Dec 11, 2025	11.81	11.90	11.71	11.81	29,106	-0.09(-0.76%)
Dec 10, 2025	11.69	11.97	11.66	11.90	39,272	+0.23(+1.97%)
Dec 09, 2025	12.00	12.04	11.66	11.67	61,175	-0.38(-3.15%)
Dec 08, 2025	11.89	12.12	11.79	12.05	58,435	+0.26(+2.21%)
Dec 05, 2025	12.00	12.01	11.75	11.79	39,353	-0.22(-1.83%)
Dec 04, 2025	12.10	12.19	11.98	12.01	21,240	-0.09(-0.74%)
Dec 03, 2025	12.00	12.18	12.00	12.10	30,441	+0.11(+0.92%)
Dec 02, 2025	12.19	12.19	11.68	11.99	15,389	-0.16(-1.32%)
Dec 01, 2025	12.09	12.20	11.91	12.15	35,104	+0.15(+1.25%)
Nov 28, 2025	12.10	12.10	12.00	12.00	6,268	-0.05(-0.41%)
Nov 26, 2025	12.02	12.11	12.00	12.05	6,659	-0.04(-0.33%)
Nov 25, 2025	11.98	12.10	11.92	12.09	13,987	+0.04(+0.33%)
Nov 24, 2025	12.09	12.15	11.88	12.05	9,810	+0.05(+0.42%)
Nov 21, 2025	11.83	12.10	11.80	12.00	35,620	+0.18(+1.52%)
Nov 20, 2025	11.68	11.92	11.61	11.82	27,936	+0.06(+0.51%)
Nov 19, 2025	11.82	12.02	11.72	11.76	19,142	-0.02(-0.17%)
Nov 18, 2025	11.89	12.04	11.51	11.78	148,953	-0.15(-1.26%)
Nov 17, 2025	11.93	12.05	11.80	11.93	13,948	-0.10(-0.83%)
Nov 14, 2025	11.95	12.07	11.86	12.03	22,980	+0.18(+1.52%)
Nov 13, 2025	11.88	11.93	11.77	11.85	22,597	-0.03(-0.25%)
Nov 12, 2025	11.75	11.88	11.75	11.88	13,450	+0.11(+0.93%)
Nov 11, 2025	11.79	11.86	11.71	11.77	18,173	-0.02(-0.17%)
Nov 10, 2025	11.70	11.85	11.68	11.79	24,698	+0.11(+0.94%)
Nov 07, 2025	11.41	11.76	11.41	11.68	45,859	+0.18(+1.57%)
Nov 06, 2025	11.67	11.83	11.43	11.50	24,651	-0.08(-0.69%)
Nov 05, 2025	12.09	12.16	11.51	11.58	106,884	-0.41(-3.42%)
Nov 04, 2025	11.69	12.00	11.69	11.99	40,169	+0.34(+2.92%)