Star Group LP SGU
NYSE · United States · Energy Minerals
$12.84+0.06 (+0.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.84 | +0.47% | $12.83 | $13.00 | $12.70 | 42.90K |
| 2026-09-29 | $12.78 | 0.00% | $12.80 | $12.80 | $12.71 | 8.90K |
| 2026-09-28 | $12.78 | -0.39% | $12.80 | $12.93 | $12.75 | 22.70K |
| 2026-09-25 | $12.83 | +1.42% | $12.85 | $12.85 | $12.63 | 7.20K |
| 2026-09-24 | $12.65 | -1.09% | $12.82 | $12.85 | $12.64 | 21.60K |
| 2026-09-23 | $12.79 | -0.70% | $12.95 | $12.95 | $12.72 | 20.00K |
| 2026-09-22 | $12.88 | +0.78% | $12.75 | $12.89 | $12.75 | 12.70K |
| 2026-09-21 | $12.78 | +1.19% | $12.63 | $12.95 | $12.63 | 27.60K |
| 2026-09-18 | $12.63 | -0.86% | $12.73 | $12.76 | $12.63 | 42.70K |
| 2026-09-17 | $12.74 | -0.31% | $12.90 | $12.90 | $12.72 | 16.10K |
| 2026-09-16 | $12.78 | +0.16% | $12.85 | $12.85 | $12.73 | 16.60K |
| 2026-09-15 | $12.76 | +0.16% | $12.82 | $12.82 | $12.73 | 9.40K |
| 2026-09-14 | $12.74 | -1.09% | $12.95 | $12.95 | $12.73 | 8.10K |
| 2026-09-11 | $12.88 | +0.78% | $12.75 | $12.94 | $12.72 | 21.40K |
| 2026-09-10 | $12.78 | -1.08% | $12.87 | $12.89 | $12.71 | 26.70K |
| 2026-09-09 | $12.92 | +0.78% | $12.84 | $12.95 | $12.80 | 10.70K |
| 2026-09-08 | $12.82 | +0.63% | $12.71 | $12.90 | $12.71 | 26.60K |
| 2026-09-04 | $12.74 | -0.86% | $12.73 | $12.83 | $12.70 | 12.50K |
| 2026-09-03 | $12.85 | -0.08% | $12.96 | $12.96 | $12.73 | 9.90K |
| 2026-09-02 | $12.86 | +0.55% | $12.82 | $12.88 | $12.68 | 29.40K |
| 2026-09-01 | $12.79 | +0.08% | $12.76 | $12.83 | $12.67 | 8.70K |
| 2026-08-31 | $12.78 | +0.79% | $12.79 | $12.85 | $12.65 | 62.30K |
| 2026-08-28 | $12.68 | +0.48% | $12.67 | $12.75 | $12.65 | 19.70K |
| 2026-08-27 | $12.62 | +0.40% | $12.60 | $12.63 | $12.51 | 9.00K |
| 2026-08-26 | $12.57 | 0.00% | $12.55 | $12.63 | $12.55 | 9.70K |
| 2026-08-25 | $12.57 | -0.40% | $12.63 | $12.64 | $12.47 | 9.60K |
| 2026-08-24 | $12.62 | +0.32% | $12.60 | $12.69 | $12.33 | 19.90K |
| 2026-08-21 | $12.58 | 0.00% | $12.54 | $12.64 | $12.50 | 6.70K |
| 2026-08-20 | $12.58 | -0.24% | $12.71 | $12.71 | $12.53 | 12.50K |
| 2026-08-19 | $12.61 | +0.64% | $12.55 | $12.73 | $12.50 | 17.60K |
| 2026-08-18 | $12.53 | 0.00% | $12.69 | $12.69 | $12.50 | 15.30K |
| 2026-08-17 | $12.53 | -0.87% | $12.60 | $12.82 | $12.50 | 26.30K |
| 2026-08-14 | $12.64 | +0.96% | $12.45 | $12.79 | $12.45 | 21.50K |
| 2026-08-13 | $12.52 | -1.34% | $12.63 | $12.70 | $12.46 | 45.60K |
| 2026-08-12 | $12.69 | +0.48% | $12.66 | $12.75 | $12.61 | 5.70K |
| 2026-08-11 | $12.63 | -0.39% | $12.69 | $12.79 | $12.61 | 16.30K |
| 2026-08-10 | $12.68 | -1.48% | $12.70 | $12.91 | $12.65 | 12.80K |
| 2026-08-07 | $12.87 | +0.86% | $12.69 | $13.00 | $12.52 | 26.00K |
| 2026-08-06 | $12.76 | -0.70% | $12.71 | $12.96 | $12.66 | 16.30K |
| 2026-08-05 | $12.85 | +0.47% | $12.83 | $12.90 | $12.61 | 40.30K |
| 2026-08-04 | $12.79 | +1.83% | $12.65 | $12.89 | $12.52 | 31.80K |
| 2026-08-03 | $12.56 | +0.16% | $12.54 | $12.78 | $12.50 | 36.50K |
| 2026-07-31 | $12.54 | -0.08% | $12.50 | $12.69 | $12.50 | 15.20K |
| 2026-07-30 | $12.55 | -0.16% | $12.67 | $12.87 | $12.42 | 40.20K |
| 2026-07-29 | $12.57 | -0.55% | $12.80 | $12.85 | $12.54 | 27.60K |
| 2026-07-28 | $12.64 | -0.08% | $12.74 | $12.94 | $12.50 | 25.40K |
| 2026-07-27 | $12.65 | -3.07% | $12.67 | $12.88 | $12.30 | 34.90K |
| 2026-07-24 | $13.05 | +1.40% | $12.88 | $13.13 | $12.88 | 44.00K |
| 2026-07-23 | $12.87 | -0.23% | $13.04 | $13.08 | $12.85 | 8.80K |
| 2026-07-22 | $12.90 | -0.39% | $12.91 | $13.08 | $12.86 | 10.50K |
| 2026-07-21 | $12.95 | -0.38% | $12.98 | $13.21 | $12.91 | 30.60K |
| 2026-07-20 | $13.00 | -0.69% | $12.98 | $13.27 | $12.98 | 45.80K |
| 2026-07-17 | $13.09 | -0.38% | $13.20 | $13.20 | $13.01 | 8.40K |
| 2026-07-16 | $13.14 | +0.77% | $13.04 | $13.22 | $13.04 | 7.00K |
| 2026-07-15 | $13.04 | -0.23% | $12.99 | $13.11 | $12.91 | 8.20K |
| 2026-07-14 | $13.07 | +0.23% | $12.95 | $13.16 | $12.95 | 21.30K |
| 2026-07-13 | $13.04 | +1.40% | $12.90 | $13.15 | $12.90 | 16.00K |
| 2026-07-10 | $12.86 | -0.31% | $12.82 | $13.01 | $12.69 | 20.40K |
| 2026-07-09 | $12.90 | -1.00% | $12.93 | $13.06 | $12.55 | 25.00K |
| 2026-07-08 | $13.03 | -0.23% | $12.92 | $13.09 | $12.75 | 19.20K |
| 2026-07-07 | $13.06 | +1.08% | $13.01 | $13.14 | $12.92 | 21.30K |
| 2026-07-06 | $12.92 | +0.31% | $12.80 | $13.00 | $12.79 | 15.00K |
| 2026-07-02 | $12.88 | 0.00% | $12.87 | $12.96 | $12.81 | 10.50K |
| 2026-07-01 | $12.88 | +0.31% | $12.80 | $13.05 | $12.80 | 7.20K |
| 2026-06-30 | $12.84 | -1.08% | $13.04 | $13.05 | $12.73 | 11.70K |
| 2026-06-29 | $12.98 | +0.39% | $12.92 | $13.06 | $12.86 | 16.60K |
| 2026-06-26 | $12.93 | +1.65% | $12.85 | $12.99 | $12.65 | 18.50K |
| 2026-06-25 | $12.72 | +0.87% | $12.62 | $12.80 | $12.58 | 26.90K |
| 2026-06-24 | $12.61 | -0.24% | $12.74 | $12.78 | $12.58 | 41.20K |
| 2026-06-23 | $12.64 | +0.16% | $12.65 | $12.65 | $12.50 | 29.10K |
| 2026-06-22 | $12.62 | +1.28% | $12.40 | $12.69 | $12.40 | 18.70K |
| 2026-06-18 | $12.46 | +0.89% | $12.28 | $12.49 | $12.27 | 99.60K |
| 2026-06-17 | $12.35 | -1.04% | $12.61 | $12.72 | $12.28 | 28.60K |
| 2026-06-16 | $12.48 | -0.72% | $12.58 | $12.76 | $12.40 | 20.60K |
| 2026-06-15 | $12.57 | -0.48% | $12.65 | $12.74 | $12.50 | 34.40K |
| 2026-06-12 | $12.63 | -0.71% | $12.71 | $12.90 | $12.50 | 52.80K |
| 2026-06-11 | $12.72 | -0.47% | $12.90 | $12.90 | $12.65 | 13.80K |
| 2026-06-10 | $12.78 | +0.31% | $12.66 | $12.90 | $12.64 | 10.70K |
| 2026-06-09 | $12.74 | +0.31% | $12.69 | $12.83 | $12.69 | 12.50K |
| 2026-06-08 | $12.70 | +0.08% | $12.79 | $12.88 | $12.55 | 12.50K |
| 2026-06-05 | $12.69 | -0.86% | $12.74 | $12.88 | $12.51 | 19.40K |
| 2026-06-04 | $12.80 | -0.39% | $13.13 | $13.13 | $12.72 | 11.90K |
| 2026-06-03 | $12.85 | +0.31% | $12.73 | $12.92 | $12.70 | 11.10K |
| 2026-06-02 | $12.81 | +0.87% | $12.86 | $12.96 | $12.64 | 28.50K |
| 2026-06-01 | $12.70 | +1.20% | $12.65 | $12.85 | $12.51 | 30.50K |
| 2026-05-29 | $12.55 | -1.65% | $12.67 | $12.75 | $12.50 | 33.20K |
| 2026-05-28 | $12.76 | +0.16% | $12.81 | $12.81 | $12.58 | 35.30K |
| 2026-05-27 | $12.74 | -0.86% | $12.79 | $12.88 | $12.60 | 15.50K |
| 2026-05-26 | $12.85 | +2.07% | $12.64 | $12.85 | $12.59 | 10.70K |
| 2026-05-22 | $12.59 | -1.25% | $12.69 | $12.77 | $12.58 | 20.70K |