Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Star Group, L.P. (SGU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.90-0.11 (-1.00%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202110.6210.6210.3310.3610.3650,200
Nov 26, 202110.3610.4510.3110.3110.3124,300
Nov 24, 202110.5210.8310.3110.5010.5071,200
Nov 23, 202110.3210.7410.3010.6510.6558,300
Nov 22, 202110.8710.9310.2010.2310.2383,800
Nov 19, 202110.8810.8910.7510.7910.7914,700
Nov 18, 202111.1411.1410.8110.9010.9031,500
Nov 17, 202111.0011.0810.9311.0111.0131,200
Nov 16, 202111.3111.3110.9310.9510.9533,900
Nov 15, 202111.3511.3511.2211.2511.2514,300
Nov 12, 202111.2411.3211.2411.2911.2910,900
Nov 11, 202111.2811.2911.2411.2411.2415,800
Nov 10, 202111.2211.3311.1911.2211.2221,100
Nov 09, 202111.1711.3511.1711.2311.2352,300
Nov 08, 202111.1311.2811.1311.2611.2641,400
Nov 05, 202111.2011.2911.0411.1311.1364,200
Nov 04, 202111.2011.2711.0011.0911.0943,500
Nov 03, 202111.1011.2911.0911.1611.1646,200
Nov 02, 202111.1811.2511.0011.0711.0745,700
Nov 01, 202111.3511.3511.1311.2511.2534,900
Oct 29, 202111.1111.3511.1111.3511.3528,000
Oct 29, 20210.1425 Dividend
Oct 28, 202111.0211.3011.0211.2411.1043,700
Oct 27, 202111.0611.1210.9611.0410.9035,900
Oct 26, 202111.0811.2611.0211.0610.9234,800
Oct 25, 202110.9011.1810.9011.0610.9264,400
Oct 22, 202110.7510.9310.7510.8910.7518,900
Oct 21, 202110.5810.8610.5810.8010.6637,100
Oct 20, 202110.5510.7810.5010.6610.5240,100
Oct 19, 202110.5910.7310.5810.6110.4827,400
Oct 18, 202110.7710.8110.6010.6210.4943,300
Oct 15, 202110.5910.7710.5710.7610.6257,000
Oct 14, 202110.6510.8110.5810.6310.5054,400
Oct 13, 202110.6910.6910.4710.5610.4385,000
Oct 12, 202110.4610.6310.4610.5410.4159,500
Oct 11, 202110.3710.5410.2810.5310.4041,700
Oct 08, 202110.5710.5910.3510.3710.2443,700
Oct 07, 202110.4210.6710.4210.5610.4339,000
Oct 06, 202110.4010.4210.2510.3410.2160,600
Oct 05, 202110.2010.5110.1110.4110.2867,600
Oct 04, 202110.2410.2610.1010.1410.0164,200
Oct 01, 202110.2210.3310.1710.1910.0633,300
Sep 30, 202110.3010.3210.1610.1910.0652,300
Sep 29, 202110.4310.4910.1610.2410.1168,400
Sep 28, 202110.5210.5810.2910.3210.1935,200
Sep 27, 202110.2410.6310.2110.4510.3261,500
Sep 24, 20219.9510.289.9510.2010.0767,000
Sep 23, 20219.9610.079.949.979.8442,400
Sep 22, 20219.789.989.709.889.7551,000
Sep 21, 20219.8010.069.709.709.5881,100
Sep 20, 20219.959.959.689.799.6770,400
Sep 17, 20219.9910.079.899.959.8294,300
Sep 16, 20219.8210.139.829.939.8083,600
Sep 15, 20219.9910.099.829.849.7292,700
Sep 14, 202110.3510.359.589.969.83140,200
Sep 13, 202110.3110.4610.2410.2410.1194,200
Sep 10, 202110.6210.6210.3110.3410.2176,700
Sep 09, 202110.3410.5510.3410.4510.3294,000
Sep 08, 202110.6110.6410.3610.4010.2783,000
Sep 07, 202110.6310.7510.5110.6110.4879,300
Sep 03, 202110.8410.8410.6310.6710.5355,800
Sep 02, 202110.8510.9110.7610.8410.7032,100
Sep 01, 202110.9210.9810.8110.9010.7647,600
Aug 31, 202110.6010.9810.6010.9810.84107,900
Aug 30, 202110.6110.7810.6010.6610.5237,400
Aug 27, 202110.5410.8510.5410.7110.5754,500
Aug 26, 202110.4510.5510.4010.4510.3251,000
Aug 25, 202110.3110.5710.3110.4910.3650,900
Aug 24, 202110.8410.8410.3210.3710.24153,400
Aug 23, 202110.6110.8210.4910.7610.6239,600
Aug 20, 202110.4410.6710.3710.5310.4056,800
Aug 19, 202110.3110.4610.3010.3710.2478,000
Aug 18, 202110.4010.5110.3610.4010.2791,400
Aug 17, 202110.2810.5510.2810.3610.2375,100
Aug 16, 202110.4710.5010.2410.2510.12170,300
Aug 13, 202110.6510.8310.5210.5510.4253,600
Aug 12, 202110.8710.8910.6010.6410.5177,800
Aug 11, 202110.8610.9110.8110.8310.6935,700
Aug 10, 202110.7810.8910.7610.8610.7232,200
Aug 09, 202110.9911.0010.7610.7610.6274,600
Aug 06, 202111.2211.3611.0811.1310.9935,500
Aug 05, 202111.3211.3811.0311.1210.9860,800
Aug 04, 202111.7611.7911.4311.4311.2960,600
Aug 03, 202111.8111.8311.6511.7811.6368,800
Aug 02, 202111.8911.8911.6111.7411.59105,100
Jul 30, 202111.8011.8911.6311.7911.6445,600
Jul 29, 202111.7711.8511.7111.7911.6423,700
Jul 28, 202111.5711.8511.5311.8411.6936,400
Jul 27, 202111.6011.6311.4611.6211.4723,400
Jul 26, 202111.7011.7511.6011.6111.4626,400
Jul 23, 202111.6511.7511.4711.7411.5938,100
Jul 23, 20210.143 Dividend
Jul 22, 202111.5211.7611.3311.7311.44103,200
Jul 21, 202111.2811.5511.2811.4511.1739,600
Jul 20, 202111.3911.5311.2611.2811.0041,900
Jul 19, 202111.5311.5311.1711.1710.8989,000
Jul 16, 202111.3411.5811.2511.5811.2969,900
Jul 15, 202111.3311.4311.2511.4011.1217,900
Jul 14, 202111.2511.3611.2511.3311.0536,600
Jul 13, 202111.4511.4511.2311.2911.0133,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement