Star Group, L.P. SGU
13.08 USD -0.10 (-0.76%)
Regular-session close
13.34 +0.26 +1.99%
After hours · Nov 13, 4:00 PM ET
13.02 Day range 13.14
11.67 52-week range 13.45
- YTD
- +10.47%
- 1 year
- +10.38%
SGU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.06 | 13.14 | 13.02 | 13.08 | -0.10 | -0.76% | 9,116 |
| Nov 12, 2026 | 13.04 | 13.24 | 13.02 | 13.18 | +0.07 | +0.53% | 12,500 |
| Nov 11, 2026 | 13.13 | 13.18 | 13.03 | 13.11 | -0.06 | -0.46% | 11,000 |
| Nov 10, 2026 | 13.16 | 13.27 | 13.08 | 13.17 | +0.01 | +0.08% | 10,700 |
| Nov 9, 2026 | 13.23 | 13.29 | 13.08 | 13.16 | -0.02 | -0.15% | 12,100 |
| Nov 6, 2026 | 13.13 | 13.25 | 13.02 | 13.18 | +0.03 | +0.23% | 11,400 |
| Nov 5, 2026 | 13.03 | 13.28 | 12.83 | 13.15 | +0.05 | +0.38% | 44,400 |
| Nov 4, 2026 | 13.22 | 13.31 | 13.01 | 13.10 | +0.06 | +0.46% | 49,200 |
| Nov 3, 2026 | 12.92 | 13.21 | 12.92 | 13.04 | +0.16 | +1.24% | 51,600 |
| Nov 2, 2026 | 12.87 | 12.99 | 12.82 | 12.88 | -0.06 | -0.46% | 17,700 |
| Oct 30, 2026 | 12.93 | 13.02 | 12.92 | 12.94 | +0.02 | +0.15% | 10,500 |
| Oct 29, 2026 | 13.08 | 13.11 | 12.81 | 12.92 | -0.15 | -1.15% | 14,300 |
| Oct 28, 2026 | 12.90 | 13.12 | 12.90 | 13.07 | +0.18 | +1.40% | 19,200 |
| Oct 27, 2026 | 12.93 | 12.95 | 12.80 | 12.89 | -0.11 | -0.85% | 48,200 |
| Oct 26, 2026 | 12.96 | 13.05 | 12.86 | 13.00 | -0.15 | -1.14% | 27,700 |
| Oct 23, 2026 | 13.08 | 13.20 | 12.93 | 13.15 | +0.17 | +1.31% | 55,100 |
| Oct 22, 2026 | 13.01 | 13.04 | 12.91 | 12.98 | +0.06 | +0.46% | 27,200 |
| Oct 21, 2026 | 12.96 | 13.05 | 12.90 | 12.92 | -0.14 | -1.07% | 28,400 |
| Oct 20, 2026 | 13.11 | 13.12 | 12.98 | 13.06 | -0.04 | -0.31% | 37,000 |
| Oct 19, 2026 | 13.09 | 13.19 | 13.00 | 13.10 | +0.01 | +0.08% | 36,300 |
| Oct 16, 2026 | 13.17 | 13.17 | 12.92 | 13.09 | +0.08 | +0.61% | 9,800 |
| Oct 15, 2026 | 12.81 | 13.07 | 12.81 | 13.01 | +0.09 | +0.70% | 22,700 |
| Oct 14, 2026 | 13.20 | 13.20 | 12.84 | 12.92 | -0.18 | -1.37% | 44,200 |
| Oct 13, 2026 | 13.11 | 13.15 | 13.03 | 13.10 | -0.01 | -0.08% | 13,200 |
| Oct 12, 2026 | 13.05 | 13.13 | 13.01 | 13.11 | +0.12 | +0.92% | 27,100 |
| Oct 9, 2026 | 12.97 | 13.01 | 12.91 | 12.99 | 0.00 | 0.00% | 14,000 |
| Oct 8, 2026 | 13.02 | 13.02 | 12.85 | 12.99 | -0.01 | -0.08% | 10,500 |
| Oct 7, 2026 | 12.95 | 13.00 | 12.81 | 13.00 | +0.06 | +0.46% | 21,800 |
| Oct 6, 2026 | 12.94 | 13.02 | 12.88 | 12.94 | +0.04 | +0.31% | 15,800 |
| Oct 5, 2026 | 12.85 | 13.06 | 12.76 | 12.90 | +0.02 | +0.16% | 20,100 |
| Oct 2, 2026 | 12.87 | 13.03 | 12.71 | 12.88 | +0.08 | +0.63% | 15,700 |
| Oct 1, 2026 | 12.79 | 12.94 | 12.66 | 12.80 | -0.04 | -0.31% | 14,700 |
| Sep 30, 2026 | 12.83 | 13.00 | 12.70 | 12.84 | +0.06 | +0.47% | 42,900 |
| Sep 29, 2026 | 12.80 | 12.80 | 12.71 | 12.78 | 0.00 | 0.00% | 8,900 |
| Sep 28, 2026 | 12.80 | 12.93 | 12.75 | 12.78 | -0.05 | -0.39% | 22,700 |
| Sep 25, 2026 | 12.85 | 12.85 | 12.63 | 12.83 | +0.18 | +1.42% | 7,200 |
| Sep 24, 2026 | 12.82 | 12.85 | 12.64 | 12.65 | -0.14 | -1.09% | 21,600 |
| Sep 23, 2026 | 12.95 | 12.95 | 12.72 | 12.79 | -0.09 | -0.70% | 20,000 |
| Sep 22, 2026 | 12.75 | 12.89 | 12.75 | 12.88 | +0.10 | +0.78% | 12,700 |
| Sep 21, 2026 | 12.63 | 12.95 | 12.63 | 12.78 | +0.15 | +1.19% | 27,600 |
| Sep 18, 2026 | 12.73 | 12.76 | 12.63 | 12.63 | -0.11 | -0.86% | 42,700 |
| Sep 17, 2026 | 12.90 | 12.90 | 12.72 | 12.74 | -0.04 | -0.31% | 16,100 |
| Sep 16, 2026 | 12.85 | 12.85 | 12.73 | 12.78 | +0.02 | +0.16% | 16,600 |
| Sep 15, 2026 | 12.82 | 12.82 | 12.73 | 12.76 | +0.02 | +0.16% | 9,400 |
| Sep 14, 2026 | 12.95 | 12.95 | 12.73 | 12.74 | -0.14 | -1.09% | 8,100 |
| Sep 11, 2026 | 12.75 | 12.94 | 12.72 | 12.88 | +0.10 | +0.78% | 21,400 |
| Sep 10, 2026 | 12.87 | 12.89 | 12.71 | 12.78 | -0.14 | -1.08% | 26,700 |
| Sep 9, 2026 | 12.84 | 12.95 | 12.80 | 12.92 | +0.10 | +0.78% | 10,700 |
| Sep 8, 2026 | 12.71 | 12.90 | 12.71 | 12.82 | +0.08 | +0.63% | 26,600 |
| Sep 4, 2026 | 12.73 | 12.83 | 12.70 | 12.74 | -0.11 | -0.86% | 12,500 |
| Sep 3, 2026 | 12.96 | 12.96 | 12.73 | 12.85 | -0.01 | -0.08% | 9,900 |
| Sep 2, 2026 | 12.82 | 12.88 | 12.68 | 12.86 | +0.07 | +0.55% | 29,400 |
| Sep 1, 2026 | 12.76 | 12.83 | 12.67 | 12.79 | +0.01 | +0.08% | 8,700 |
| Aug 31, 2026 | 12.79 | 12.85 | 12.65 | 12.78 | +0.10 | +0.79% | 62,300 |
| Aug 28, 2026 | 12.67 | 12.75 | 12.65 | 12.68 | +0.06 | +0.48% | 19,700 |
| Aug 27, 2026 | 12.60 | 12.63 | 12.51 | 12.62 | +0.05 | +0.40% | 9,000 |
| Aug 26, 2026 | 12.55 | 12.63 | 12.55 | 12.57 | 0.00 | 0.00% | 9,700 |
| Aug 25, 2026 | 12.63 | 12.64 | 12.47 | 12.57 | -0.05 | -0.40% | 9,600 |
| Aug 24, 2026 | 12.60 | 12.69 | 12.33 | 12.62 | +0.04 | +0.32% | 19,900 |
| Aug 21, 2026 | 12.54 | 12.64 | 12.50 | 12.58 | 0.00 | 0.00% | 6,700 |
| Aug 20, 2026 | 12.71 | 12.71 | 12.53 | 12.58 | -0.03 | -0.24% | 12,500 |
| Aug 19, 2026 | 12.55 | 12.73 | 12.50 | 12.61 | +0.08 | +0.64% | 17,600 |
| Aug 18, 2026 | 12.69 | 12.69 | 12.50 | 12.53 | 0.00 | 0.00% | 15,300 |
| Aug 17, 2026 | 12.60 | 12.82 | 12.50 | 12.53 | -0.11 | -0.87% | 26,300 |
| Aug 14, 2026 | 12.45 | 12.79 | 12.45 | 12.64 | +0.12 | +0.96% | 21,500 |
65 days, newest first. Daily bars as drawn on the SGU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.