Star Group L.P. Common Stock (SGU)

Historical Prices For Star Group L.P. Common Stock (SGU)

Date Range:

2025-08-03 - 2025-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	11.39	11.57	11.39	11.57	21,900	11.57
10/30/2025	11.44	11.60	11.44	11.53	27,215	11.53
10/29/2025	11.65	11.67	11.40	11.47	24,704	11.47
10/28/2025	11.85	11.85	11.55	11.68	40,477	11.68
10/27/2025	11.87	12.12	11.84	11.87	15,809	11.87
10/24/2025	12.06	12.17	12.04	12.12	18,621	11.94
10/23/2025	11.97	12.03	11.95	12.02	6,131	11.84
10/22/2025	11.91	12.04	11.90	11.93	12,568	11.75
10/21/2025	11.93	12.03	11.86	11.87	25,044	11.69
10/20/2025	11.76	11.99	11.76	11.99	15,461	11.81
10/17/2025	11.79	11.83	11.73	11.77	34,915	11.59
10/16/2025	11.79	11.82	11.71	11.74	13,271	11.56
10/15/2025	11.77	11.87	11.72	11.80	16,105	11.62
10/14/2025	11.52	11.74	11.50	11.72	21,074	11.54
10/13/2025	11.83	11.89	11.66	11.69	15,541	11.51
10/10/2025	11.88	11.89	11.75	11.80	35,600	11.62
10/09/2025	11.93	11.94	11.77	11.81	13,689	11.63
10/08/2025	11.72	11.97	11.68	11.91	36,486	11.73
10/07/2025	11.90	11.91	11.79	11.84	17,811	11.66
10/06/2025	11.86	11.98	11.82	11.89	27,131	11.71
10/03/2025	11.91	11.98	11.85	11.85	56,960	11.67
10/02/2025	11.73	11.92	11.73	11.85	37,372	11.67
10/01/2025	11.80	11.91	11.71	11.71	21,700	11.53
9/30/2025	11.69	11.94	11.69	11.83	38,652	11.65
9/29/2025	11.65	11.70	11.64	11.65	21,042	11.47
9/26/2025	11.75	11.80	11.61	11.61	30,414	11.43
9/25/2025	11.62	11.81	11.62	11.70	46,484	11.52
9/24/2025	11.59	11.68	11.56	11.58	13,299	11.40
9/23/2025	11.60	11.67	11.53	11.55	26,574	11.37
9/22/2025	11.62	11.65	11.39	11.55	29,551	11.37
9/19/2025	11.59	11.63	11.43	11.43	57,363	11.26
9/18/2025	11.50	11.66	11.43	11.55	50,330	11.37
9/17/2025	11.56	11.60	11.37	11.40	49,456	11.23
9/16/2025	11.45	11.58	11.45	11.50	47,254	11.32
9/15/2025	11.48	11.59	11.46	11.49	29,841	11.31
9/12/2025	11.64	11.70	11.51	11.52	36,279	11.34
9/11/2025	11.61	11.72	11.51	11.68	37,986	11.50
9/10/2025	11.61	11.69	11.57	11.57	42,336	11.39
9/09/2025	11.67	11.79	11.55	11.58	35,533	11.40
9/08/2025	11.69	11.89	11.69	11.73	32,152	11.55
9/05/2025	11.86	11.89	11.68	11.75	36,137	11.57
9/04/2025	11.84	11.89	11.76	11.83	45,685	11.65
9/03/2025	11.76	11.89	11.60	11.83	36,431	11.65
9/02/2025	11.60	11.84	11.59	11.71	63,860	11.53
8/29/2025	11.53	11.80	11.53	11.65	46,935	11.47
8/28/2025	11.66	11.80	11.55	11.61	19,431	11.43
8/27/2025	11.70	11.78	11.70	11.70	21,766	11.52
8/26/2025	11.62	11.78	11.62	11.70	63,035	11.52
8/25/2025	11.50	11.71	11.50	11.63	60,691	11.45
8/22/2025	11.52	11.63	11.52	11.54	17,653	11.36
8/21/2025	11.47	11.73	11.47	11.50	25,846	11.32
8/20/2025	11.57	11.67	11.50	11.51	20,995	11.33
8/19/2025	11.59	11.72	11.55	11.57	35,617	11.39
8/18/2025	11.55	11.68	11.44	11.47	53,138	11.29
8/15/2025	11.70	11.78	11.55	11.56	57,570	11.38
8/14/2025	11.64	11.76	11.60	11.65	65,872	11.47
8/13/2025	11.57	11.81	11.57	11.65	68,280	11.47
8/12/2025	11.44	11.62	11.41	11.60	82,160	11.42
8/11/2025	11.63	11.68	11.41	11.42	91,029	11.25
8/08/2025	11.80	11.82	11.66	11.70	53,380	11.52
8/07/2025	11.94	11.94	11.75	11.75	56,207	11.57
8/06/2025	11.85	11.96	11.79	11.84	83,332	11.66
8/05/2025	11.84	11.95	11.75	11.81	73,151	11.63
8/04/2025	11.79	11.91	11.76	11.83	53,477	11.65