SGU - Star Group, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20207.517.977.517.697.69210,800
Apr 08, 20207.487.897.407.507.50159,400
Apr 07, 20207.778.117.177.547.54243,600
Apr 06, 20207.507.967.417.677.67146,200
Apr 03, 20207.507.707.257.337.33118,400
Apr 02, 20207.207.797.137.637.63126,800
Apr 01, 20207.417.737.117.287.28165,400
Mar 31, 20207.487.907.477.707.70160,700
Mar 30, 20207.007.846.957.507.50148,900
Mar 27, 20206.977.226.806.856.85169,200
Mar 26, 20207.037.316.127.127.12217,400
Mar 25, 20207.097.476.756.976.97176,800
Mar 24, 20206.747.126.637.027.02103,500
Mar 23, 20206.957.186.116.476.47297,300
Mar 20, 20207.828.016.957.197.19131,800
Mar 19, 20206.758.106.757.777.77166,200
Mar 18, 20207.547.656.856.856.8584,600
Mar 17, 20207.037.867.037.847.8495,700
Mar 16, 20207.347.496.717.077.07178,200
Mar 13, 20207.767.997.567.767.76137,800
Mar 12, 20207.117.927.117.757.75217,400
Mar 11, 20208.348.448.208.218.2196,800
Mar 10, 20208.368.528.168.488.4898,200
Mar 09, 20208.558.748.268.268.26111,700
Mar 06, 20208.768.898.768.828.8278,300
Mar 05, 20208.899.068.828.888.8851,800
Mar 04, 20208.979.078.959.039.0347,400
Mar 03, 20209.109.228.938.968.9667,300
Mar 02, 20208.989.218.909.179.1778,600
Feb 28, 20208.898.988.708.988.98141,000
Feb 27, 20209.029.048.868.908.90157,900
Feb 26, 20208.999.178.929.079.0764,600
Feb 25, 20209.009.008.948.998.9953,900
Feb 24, 20208.959.108.938.958.95111,700
Feb 21, 20208.949.068.909.019.01142,700
Feb 20, 20208.949.038.938.948.9451,600
Feb 19, 20209.009.058.949.009.0054,800
Feb 18, 20208.879.008.878.958.9543,000
Feb 14, 20209.049.098.958.988.9858,600
Feb 13, 20209.109.158.969.009.0091,000
Feb 12, 20209.099.169.079.109.1031,700
Feb 11, 20209.219.219.079.119.1135,300
Feb 10, 20209.179.349.099.099.0950,800
Feb 07, 20209.269.289.129.129.1240,400
Feb 06, 20209.399.439.239.239.2350,500
Feb 05, 20209.529.549.269.319.3163,000
Feb 04, 20209.609.619.439.569.56125,600
Feb 03, 20209.249.459.239.279.2759,700
Jan 31, 20209.239.369.239.289.2892,600
Jan 30, 20209.329.429.229.239.2345,500
Jan 29, 20209.509.519.379.419.4149,200
Jan 28, 20209.439.529.439.469.4623,800
Jan 27, 20209.399.519.399.419.4148,300
Jan 24, 20209.419.499.389.439.4365,900
Jan 24, 20200.125 Dividend
Jan 23, 20209.459.539.459.489.3544,400
Jan 22, 20209.539.599.429.489.3554,800
Jan 21, 20209.569.569.489.539.4035,300
Jan 17, 20209.499.579.499.539.4030,100
Jan 16, 20209.449.569.449.499.3640,700
Jan 15, 20209.369.539.369.509.3770,200
Jan 14, 20209.349.459.339.359.2391,200
Jan 13, 20209.439.509.339.339.2136,700
Jan 10, 20209.359.519.359.429.3029,200
Jan 09, 20209.509.509.329.359.2353,400
Jan 08, 20209.499.549.469.539.4035,600
Jan 07, 20209.529.559.459.499.3624,600
Jan 06, 20209.459.569.459.539.4040,100
Jan 03, 20209.579.589.469.499.3613,300
Jan 02, 20209.439.609.429.609.4742,100
Dec 31, 20199.409.519.409.469.3459,200
Dec 30, 20199.529.549.429.439.3134,500
Dec 27, 20199.479.529.449.469.3435,100
Dec 26, 20199.469.559.459.459.3347,600
Dec 24, 20199.509.519.449.449.3210,900
Dec 23, 20199.429.559.429.469.3431,500
Dec 20, 20199.599.609.489.489.3519,700
Dec 19, 20199.509.649.489.609.4758,500
Dec 18, 20199.319.639.319.509.3755,200
Dec 17, 20199.319.389.309.349.22102,600
Dec 16, 20199.409.419.229.329.2064,900
Dec 13, 20199.559.579.369.389.2665,200
Dec 12, 20199.589.619.499.559.4227,100
Dec 11, 20199.569.639.519.579.4433,200
Dec 10, 20199.389.599.389.599.4642,700
Dec 09, 20199.629.629.439.449.3234,400
Dec 06, 20199.609.799.479.719.58112,800
Dec 05, 20199.249.569.249.569.4369,200
Dec 04, 20199.389.489.239.259.1376,600
Dec 03, 20199.389.459.319.389.2655,900
Dec 02, 20199.409.519.379.409.2869,800
Nov 29, 20199.199.529.199.399.2736,000
Nov 27, 20199.209.359.189.279.1548,900
Nov 26, 20199.339.409.179.209.08137,600
Nov 25, 20199.359.479.359.379.2548,000
Nov 22, 20199.339.499.339.369.2422,700
Nov 21, 20199.369.469.309.369.2447,300
Nov 20, 20199.419.529.379.379.2532,700
Nov 19, 20199.349.499.349.429.3034,800
Nov 18, 20199.329.499.329.379.2566,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...