Advertisement
U.S. markets open in 5 hours 54 minutes

Star Group, L.P. (SGU)

NYSE - NYSE Delayed Price. Currency in USD
10.41-0.35 (-3.25%)
At close: 04:00PM EDT
10.38 -0.03 (-0.29%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202410.6410.7910.3010.4110.4132,700
Mar 15, 202410.8910.9710.6310.7610.7617,300
Mar 14, 202410.9810.9810.6410.7210.7214,500
Mar 13, 202410.8011.0010.8010.9510.9522,800
Mar 12, 202410.9511.1010.8510.8510.8531,500
Mar 11, 202410.8611.1010.8610.9910.9919,500
Mar 08, 202411.1011.1810.8910.9910.9943,700
Mar 07, 202411.0511.2810.9211.1011.1022,500
Mar 06, 202411.0011.1510.9011.0011.0051,300
Mar 05, 202411.2811.3910.9111.0711.0734,500
Mar 04, 202411.0611.2611.0211.1111.1123,200
Mar 01, 202411.1811.2010.9411.1411.1427,600
Feb 29, 202411.1311.3010.8510.9310.9361,500
Feb 28, 202411.4211.5411.0011.0011.0030,000
Feb 27, 202410.8511.6110.8511.5011.5051,300
Feb 26, 202410.9011.1310.8210.8510.8510,300
Feb 23, 202410.9311.1710.9310.9910.9916,100
Feb 22, 202411.2211.3011.0111.0111.0127,800
Feb 21, 202411.0111.1710.8311.1711.1720,400
Feb 20, 202410.7611.2010.7610.9610.9625,700
Feb 16, 202410.7411.1110.7410.9310.9339,000
Feb 15, 202410.6711.0710.6710.8110.8136,000
Feb 14, 202410.7611.1210.7510.7510.7549,000
Feb 13, 202411.3211.3410.7610.7610.7633,400
Feb 12, 202410.9811.4210.9811.3211.3211,400
Feb 09, 202411.4811.4810.9910.9910.997,900
Feb 08, 202410.4311.7110.4311.4911.4937,100
Feb 07, 202410.6710.8810.3610.4310.4330,000
Feb 06, 202410.6710.9010.6710.7810.7836,400
Feb 05, 202411.4911.7010.2110.6610.6679,000
Feb 02, 202411.5011.7911.2511.4711.4719,600
Feb 01, 202411.2911.8211.2611.3511.3537,000
Jan 31, 202411.8712.0911.3011.3111.3132,400
Jan 30, 202411.5811.7611.3111.7111.7127,800
Jan 29, 202411.2511.4811.2511.3811.388,600
Jan 26, 202411.3211.7011.2311.2311.2321,100
Jan 25, 202411.3211.5211.1811.3311.3323,100
Jan 24, 202411.2511.4511.2511.4211.4210,200
Jan 23, 202411.1311.7711.1311.2211.2243,700
Jan 22, 202411.0611.8810.7911.8411.8438,800
Jan 19, 202411.2011.4011.2011.2711.2733,400
Jan 19, 20240.163 Dividend
Jan 18, 202411.2011.6611.2011.4511.2955,300
Jan 17, 202411.7111.9111.1111.2211.0689,800
Jan 16, 202412.0712.3411.7911.9111.7430,700
Jan 12, 202411.8012.2211.8011.9811.8116,900
Jan 11, 202411.7811.9611.6111.9611.7930,500
Jan 10, 202411.8411.9311.7011.8111.6431,100
Jan 09, 202412.0912.0911.7211.9511.7821,300
Jan 08, 202411.9912.1211.7012.0911.9227,700
Jan 05, 202412.0512.2011.9311.9911.8222,200
Jan 04, 202412.0612.2011.7112.0811.9128,200
Jan 03, 202411.7012.0711.7011.9511.7821,000
Jan 02, 202411.8712.0311.6211.9111.7438,900
Dec 29, 202312.0512.4111.5011.5311.3758,400
Dec 28, 202312.0512.4612.0012.0511.8839,800
Dec 27, 202312.8712.9312.1712.1712.0029,000
Dec 26, 202313.0713.3312.8212.8712.6915,200
Dec 22, 202313.3913.3912.9913.0912.9014,200
Dec 21, 202312.5013.2812.5013.1412.9566,400
Dec 20, 202313.3013.3712.3212.4812.3073,800
Dec 19, 202313.2413.3012.8113.1812.9922,600
Dec 18, 202313.2913.4513.0413.0912.9038,400
Dec 15, 202314.0214.0213.1213.2313.04303,600
Dec 14, 202314.1514.7613.6413.9513.75131,800
Dec 13, 202313.9414.3013.3313.9313.7392,000
Dec 12, 202313.9514.1412.7113.1913.0064,700
Dec 11, 202313.4314.2913.4313.9013.7090,100
Dec 08, 202313.4014.4713.0313.7413.5497,200
Dec 07, 202312.3613.7512.0213.7513.5548,600
Dec 06, 202312.9212.9211.9212.1511.9879,000
Dec 05, 202313.1713.4812.7412.8512.6727,900
Dec 04, 202313.1613.5012.8913.4513.2629,700
Dec 01, 202312.7413.2812.6613.0712.8825,600
Nov 30, 202312.3113.2312.2912.9012.7282,800
Nov 29, 202312.4812.4812.0812.4712.2940,200
Nov 28, 202312.3112.4011.9212.1311.9623,900
Nov 27, 202312.1012.3512.1012.2512.0816,900
Nov 24, 202311.8112.2811.8112.1011.939,200
Nov 22, 202311.6312.0811.6311.9811.8132,200
Nov 21, 202311.7511.8311.4211.7811.6125,500
Nov 20, 202311.4611.7211.4411.7111.5420,300
Nov 17, 202311.7011.7011.4211.5111.3513,800
Nov 16, 202311.8311.8311.5311.5911.4312,500
Nov 15, 202311.9612.0811.8911.9511.7814,000
Nov 14, 202311.7711.9711.6911.8311.6612,100
Nov 13, 202311.6511.9711.5211.8911.7220,600
Nov 10, 202311.6311.7811.4511.7111.5420,200
Nov 09, 202311.7311.7311.4211.6011.4319,400
Nov 08, 202311.7011.8911.5211.6411.4714,900
Nov 07, 202311.5211.8511.5211.6711.5014,500
Nov 06, 202311.5511.9011.4811.6511.4823,100
Nov 03, 202311.6812.4411.6511.6511.4843,700
Nov 02, 202312.0512.4212.0512.4212.245,400
Nov 01, 202311.5712.1011.4112.0011.8318,600
Oct 31, 202311.5511.8911.2111.7611.5928,500
Oct 30, 202311.7211.8811.3811.6211.4526,300
Oct 27, 202311.5011.7211.2011.5511.3929,200
Oct 26, 202311.4611.7611.0711.4611.3025,100
Oct 25, 202311.4011.5511.0611.4411.2820,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...