NYSE : SGU
Star Group, L.P. — Price history
Energy · Oil & Gas Refining & Marketing · United States
Last price 12.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 424.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Star Group, L.P. (SGU) closed at 12.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.87 | 12.99 | 12.82 | 12.88 | 17,744 | -0.46% |
| 2026-10-30 | 12.93 | 13.02 | 12.92 | 12.94 | 10,492 | +0.15% |
| 2026-10-29 | 13.08 | 13.11 | 12.81 | 12.92 | 14,295 | -1.15% |
| 2026-10-28 | 12.9 | 13.115 | 12.9 | 13.07 | 19,242 | +1.40% |
| 2026-10-27 | 12.93 | 12.95 | 12.8 | 12.89 | 48,215 | -0.85% |
| 2026-10-26 | 12.96 | 13.05 | 12.86 | 13 | 27,705 | +0.37% |
| 2026-10-23 | 13.08 | 13.2 | 12.93 | 13.15 | 55,081 | +1.31% |
| 2026-10-22 | 13.005 | 13.04 | 12.91 | 12.98 | 27,185 | +0.46% |
| 2026-10-21 | 12.96 | 13.045 | 12.9 | 12.92 | 28,402 | -1.07% |
| 2026-10-20 | 13.11 | 13.115 | 12.975 | 13.06 | 37,036 | -0.31% |
| 2026-10-19 | 13.09 | 13.193 | 12.996 | 13.1 | 36,277 | +0.08% |
| 2026-10-16 | 13.17 | 13.17 | 12.92 | 13.09 | 9,770 | +0.61% |
| 2026-10-15 | 12.81 | 13.065 | 12.81 | 13.01 | 22,739 | +0.70% |
| 2026-10-14 | 13.2 | 13.2 | 12.84 | 12.92 | 44,161 | -1.37% |
| 2026-10-13 | 13.11 | 13.15 | 13.03 | 13.1 | 13,239 | -0.08% |
| 2026-10-12 | 13.05 | 13.13 | 13.01 | 13.11 | 27,110 | +0.92% |
| 2026-10-09 | 12.965 | 13.015 | 12.905 | 12.99 | 13,980 | +0.00% |
| 2026-10-08 | 13.02 | 13.02 | 12.85 | 12.99 | 10,509 | -0.08% |
| 2026-10-07 | 12.95 | 13 | 12.81 | 13 | 21,820 | +0.46% |
| 2026-10-06 | 12.94 | 13.024 | 12.88 | 12.94 | 15,753 | +0.31% |
| 2026-10-05 | 12.85 | 13.063 | 12.765 | 12.9 | 20,126 | +0.16% |
| 2026-10-02 | 12.87 | 13.03 | 12.71 | 12.88 | 15,715 | +0.62% |
| 2026-10-01 | 12.79 | 12.94 | 12.66 | 12.8 | 14,695 | -0.31% |
| 2026-09-30 | 12.83 | 13 | 12.7 | 12.84 | 42,936 | +0.47% |
| 2026-09-29 | 12.8 | 12.8 | 12.711 | 12.78 | 8,855 | +0.00% |
| 2026-09-28 | 12.8 | 12.93 | 12.75 | 12.78 | 22,727 | -0.39% |
| 2026-09-25 | 12.85 | 12.85 | 12.63 | 12.83 | 7,152 | +1.42% |
| 2026-09-24 | 12.82 | 12.85 | 12.64 | 12.65 | 21,563 | -1.09% |
| 2026-09-23 | 12.95 | 12.95 | 12.72 | 12.79 | 19,955 | -0.70% |
| 2026-09-22 | 12.75 | 12.89 | 12.75 | 12.88 | 13,192 | +0.78% |
| 2026-09-21 | 12.63 | 12.95 | 12.63 | 12.78 | 27,598 | +1.19% |
| 2026-09-18 | 12.73 | 12.763 | 12.63 | 12.63 | 42,745 | -0.86% |
| 2026-09-17 | 12.9 | 12.9 | 12.72 | 12.74 | 16,073 | -0.31% |
| 2026-09-16 | 12.85 | 12.85 | 12.73 | 12.78 | 16,611 | +0.16% |
| 2026-09-15 | 12.82 | 12.82 | 12.73 | 12.76 | 9,411 | +0.16% |
| 2026-09-14 | 12.95 | 12.95 | 12.73 | 12.74 | 8,102 | -1.09% |
| 2026-09-11 | 12.75 | 12.94 | 12.72 | 12.88 | 21,375 | +0.78% |
| 2026-09-10 | 12.87 | 12.89 | 12.71 | 12.78 | 26,678 | -1.08% |
| 2026-09-09 | 12.84 | 12.95 | 12.8 | 12.92 | 10,665 | +0.78% |
| 2026-09-08 | 12.71 | 12.9 | 12.71 | 12.82 | 26,581 | +0.63% |
| 2026-09-04 | 12.73 | 12.825 | 12.7 | 12.74 | 12,464 | -0.86% |
| 2026-09-03 | 12.96 | 12.96 | 12.733 | 12.85 | 9,921 | -0.08% |
| 2026-09-02 | 12.82 | 12.88 | 12.68 | 12.86 | 29,413 | +0.55% |
| 2026-09-01 | 12.76 | 12.829 | 12.67 | 12.79 | 8,732 | +0.08% |
| 2026-08-31 | 12.79 | 12.85 | 12.65 | 12.78 | 62,275 | +0.79% |
| 2026-08-28 | 12.67 | 12.75 | 12.65 | 12.68 | 19,705 | +0.48% |
| 2026-08-27 | 12.6 | 12.63 | 12.51 | 12.62 | 8,966 | +0.40% |
| 2026-08-26 | 12.55 | 12.632 | 12.55 | 12.57 | 9,654 | +0.00% |
| 2026-08-25 | 12.63 | 12.64 | 12.47 | 12.57 | 9,619 | -0.40% |
| 2026-08-24 | 12.6 | 12.691 | 12.33 | 12.62 | 19,860 | +0.32% |
| 2026-08-21 | 12.54 | 12.635 | 12.5 | 12.58 | 6,689 | +0.00% |
| 2026-08-20 | 12.705 | 12.705 | 12.53 | 12.58 | 12,522 | -0.24% |
| 2026-08-19 | 12.55 | 12.726 | 12.5 | 12.61 | 17,638 | +0.64% |
| 2026-08-18 | 12.69 | 12.69 | 12.5 | 12.53 | 15,321 | +0.00% |
| 2026-08-17 | 12.6 | 12.821 | 12.5 | 12.53 | 26,307 | -0.87% |
| 2026-08-14 | 12.45 | 12.79 | 12.45 | 12.64 | 21,481 | +0.96% |
| 2026-08-13 | 12.631 | 12.7 | 12.455 | 12.52 | 45,612 | -1.34% |
| 2026-08-12 | 12.66 | 12.75 | 12.61 | 12.69 | 5,653 | +0.48% |
| 2026-08-11 | 12.69 | 12.79 | 12.61 | 12.63 | 16,344 | -0.39% |
| 2026-08-10 | 12.7 | 12.913 | 12.65 | 12.68 | 12,766 | -1.48% |
| 2026-08-07 | 12.69 | 13 | 12.52 | 12.87 | 25,986 | +0.86% |
| 2026-08-06 | 12.71 | 12.959 | 12.66 | 12.76 | 16,285 | -0.70% |
| 2026-08-05 | 12.83 | 12.9 | 12.61 | 12.85 | 40,362 | +0.47% |
| 2026-08-04 | 12.65 | 12.89 | 12.519 | 12.79 | 31,951 | +1.83% |
| 2026-08-03 | 12.54 | 12.78 | 12.5 | 12.56 | 36,519 | +0.16% |
| 2026-07-31 | 12.5 | 12.685 | 12.5 | 12.54 | 15,232 | -0.08% |
| 2026-07-30 | 12.67 | 12.87 | 12.42 | 12.55 | 40,185 | -0.16% |
| 2026-07-29 | 12.8 | 12.85 | 12.54 | 12.57 | 27,634 | -0.55% |
| 2026-07-28 | 12.74 | 12.94 | 12.5 | 12.64 | 25,492 | -0.08% |
| 2026-07-27 | 12.67 | 12.88 | 12.3 | 12.65 | 34,926 | -1.58% |
| 2026-07-24 | 12.88 | 13.135 | 12.88 | 13.05 | 44,056 | +1.40% |
| 2026-07-23 | 13.04 | 13.077 | 12.85 | 12.87 | 8,808 | -0.23% |
| 2026-07-22 | 12.91 | 13.08 | 12.855 | 12.9 | 10,457 | -0.39% |
| 2026-07-21 | 12.98 | 13.21 | 12.91 | 12.95 | 30,627 | -0.38% |
| 2026-07-20 | 12.98 | 13.27 | 12.98 | 13 | 45,787 | -0.69% |
| 2026-07-17 | 13.2 | 13.2 | 13.01 | 13.09 | 8,379 | -0.38% |
| 2026-07-16 | 13.04 | 13.22 | 13.04 | 13.14 | 6,983 | +0.77% |
| 2026-07-15 | 12.99 | 13.11 | 12.905 | 13.04 | 8,154 | -0.23% |
| 2026-07-14 | 12.95 | 13.16 | 12.95 | 13.07 | 21,279 | +0.23% |
| 2026-07-13 | 12.9 | 13.15 | 12.9 | 13.04 | 15,980 | +1.40% |
| 2026-07-10 | 12.82 | 13.01 | 12.685 | 12.86 | 20,358 | -0.31% |
| 2026-07-09 | 12.925 | 13.06 | 12.55 | 12.9 | 25,027 | -1.00% |
| 2026-07-08 | 12.92 | 13.09 | 12.75 | 13.03 | 19,239 | -0.23% |
| 2026-07-07 | 13.01 | 13.144 | 12.92 | 13.06 | 21,272 | +1.08% |
| 2026-07-06 | 12.8 | 13 | 12.79 | 12.92 | 15,048 | +0.31% |
| 2026-07-02 | 12.874 | 12.96 | 12.805 | 12.88 | 10,532 | +0.00% |
| 2026-07-01 | 12.8 | 13.05 | 12.8 | 12.88 | 7,166 | +0.31% |
| 2026-06-30 | 13.04 | 13.053 | 12.73 | 12.84 | 11,664 | -1.08% |
| 2026-06-29 | 12.92 | 13.055 | 12.86 | 12.98 | 17,042 | +0.39% |
| 2026-06-26 | 12.85 | 12.99 | 12.65 | 12.93 | 18,514 | +1.65% |
| 2026-06-25 | 12.62 | 12.8 | 12.58 | 12.72 | 26,863 | +0.87% |
| 2026-06-24 | 12.74 | 12.78 | 12.58 | 12.61 | 41,214 | -0.24% |
| 2026-06-23 | 12.65 | 12.65 | 12.5 | 12.64 | 29,082 | +0.16% |
| 2026-06-22 | 12.4 | 12.69 | 12.4 | 12.62 | 18,694 | +1.28% |
| 2026-06-18 | 12.28 | 12.49 | 12.27 | 12.46 | 99,646 | +0.89% |
| 2026-06-17 | 12.605 | 12.72 | 12.28 | 12.35 | 28,562 | -1.04% |
| 2026-06-16 | 12.58 | 12.76 | 12.4 | 12.48 | 20,579 | -0.72% |
| 2026-06-15 | 12.65 | 12.737 | 12.5 | 12.57 | 34,444 | -0.48% |
| 2026-06-12 | 12.71 | 12.9 | 12.5 | 12.63 | 52,799 | -0.71% |
| 2026-06-11 | 12.9 | 12.9 | 12.65 | 12.72 | 14,048 | -0.47% |
| 2026-06-10 | 12.66 | 12.9 | 12.638 | 12.78 | 10,664 | +0.31% |
| 2026-06-09 | 12.69 | 12.83 | 12.69 | 12.74 | 12,457 | +0.31% |
| 2026-06-08 | 12.79 | 12.88 | 12.553 | 12.7 | 12,499 | +0.08% |
| 2026-06-05 | 12.74 | 12.88 | 12.51 | 12.69 | 19,424 | -0.86% |
| 2026-06-04 | 13.125 | 13.125 | 12.72 | 12.8 | 11,855 | -0.39% |
| 2026-06-03 | 12.73 | 12.92 | 12.7 | 12.85 | 11,093 | +0.31% |
| 2026-06-02 | 12.86 | 12.96 | 12.64 | 12.81 | 28,470 | +0.87% |
| 2026-06-01 | 12.65 | 12.85 | 12.51 | 12.7 | 30,468 | +1.20% |
| 2026-05-29 | 12.67 | 12.75 | 12.5 | 12.55 | 33,228 | -1.65% |
| 2026-05-28 | 12.81 | 12.81 | 12.58 | 12.76 | 35,250 | +0.16% |
| 2026-05-27 | 12.79 | 12.88 | 12.6 | 12.74 | 15,521 | -0.86% |
| 2026-05-26 | 12.64 | 12.85 | 12.59 | 12.85 | 10,694 | +2.07% |
| 2026-05-22 | 12.69 | 12.77 | 12.58 | 12.59 | 20,709 | -1.25% |
| 2026-05-21 | 12.85 | 12.85 | 12.662 | 12.75 | 15,598 | -0.62% |
| 2026-05-20 | 12.76 | 12.9 | 12.7 | 12.83 | 9,682 | +0.79% |
| 2026-05-19 | 12.91 | 12.999 | 12.72 | 12.73 | 11,555 | -0.78% |
| 2026-05-18 | 12.71 | 12.99 | 12.665 | 12.83 | 32,042 | +0.79% |
| 2026-05-15 | 12.91 | 12.95 | 12.69 | 12.73 | 18,057 | -2.15% |
| 2026-05-14 | 12.91 | 13.165 | 12.91 | 13.01 | 16,265 | +1.80% |
| 2026-05-13 | 12.76 | 12.97 | 12.76 | 12.78 | 10,148 | -0.16% |