Star Group L.P. Common Stock (SGU)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	11.97	12.03	11.95	12.02	6,131	12.02
10/22/2025	11.91	12.04	11.90	11.93	12,568	11.93
10/21/2025	11.93	12.03	11.86	11.87	25,044	11.87
10/20/2025	11.76	11.99	11.76	11.99	15,461	11.99
10/17/2025	11.79	11.83	11.73	11.77	34,915	11.77
10/16/2025	11.79	11.82	11.71	11.74	13,271	11.74
10/15/2025	11.77	11.87	11.72	11.80	16,105	11.80
10/14/2025	11.52	11.74	11.50	11.72	21,074	11.72
10/13/2025	11.83	11.89	11.66	11.69	15,541	11.69
10/10/2025	11.88	11.89	11.75	11.80	35,600	11.80
10/09/2025	11.93	11.94	11.77	11.81	13,689	11.81
10/08/2025	11.72	11.97	11.68	11.91	36,486	11.91
10/07/2025	11.90	11.91	11.79	11.84	17,811	11.84
10/06/2025	11.86	11.98	11.82	11.89	27,131	11.89
10/03/2025	11.91	11.98	11.85	11.85	56,960	11.85
10/02/2025	11.73	11.92	11.73	11.85	37,372	11.85
10/01/2025	11.80	11.91	11.71	11.71	21,700	11.71
9/30/2025	11.69	11.94	11.69	11.83	38,652	11.83
9/29/2025	11.65	11.70	11.64	11.65	21,042	11.65
9/26/2025	11.75	11.80	11.61	11.61	30,414	11.61
9/25/2025	11.62	11.81	11.62	11.70	46,484	11.70
9/24/2025	11.59	11.68	11.56	11.58	13,299	11.58
9/23/2025	11.60	11.67	11.53	11.55	26,574	11.55
9/22/2025	11.62	11.65	11.39	11.55	29,551	11.55
9/19/2025	11.59	11.63	11.43	11.43	57,363	11.43
9/18/2025	11.50	11.66	11.43	11.55	50,330	11.55
9/17/2025	11.56	11.60	11.37	11.40	49,456	11.40
9/16/2025	11.45	11.58	11.45	11.50	47,254	11.50
9/15/2025	11.48	11.59	11.46	11.49	29,841	11.49
9/12/2025	11.64	11.70	11.51	11.52	36,279	11.52
9/11/2025	11.61	11.72	11.51	11.68	37,986	11.68
9/10/2025	11.61	11.69	11.57	11.57	42,336	11.57
9/09/2025	11.67	11.79	11.55	11.58	35,533	11.58
9/08/2025	11.69	11.89	11.69	11.73	32,152	11.73
9/05/2025	11.86	11.89	11.68	11.75	36,137	11.75
9/04/2025	11.84	11.89	11.76	11.83	45,685	11.83
9/03/2025	11.76	11.89	11.60	11.83	36,431	11.83
9/02/2025	11.60	11.84	11.59	11.71	63,860	11.71
8/29/2025	11.53	11.80	11.53	11.65	46,935	11.65
8/28/2025	11.66	11.80	11.55	11.61	19,431	11.61
8/27/2025	11.70	11.78	11.70	11.70	21,766	11.70
8/26/2025	11.62	11.78	11.62	11.70	63,035	11.70
8/25/2025	11.50	11.71	11.50	11.63	60,691	11.63
8/22/2025	11.52	11.63	11.52	11.54	17,653	11.54
8/21/2025	11.47	11.73	11.47	11.50	25,846	11.50
8/20/2025	11.57	11.67	11.50	11.51	20,995	11.51
8/19/2025	11.59	11.72	11.55	11.57	35,617	11.57
8/18/2025	11.55	11.68	11.44	11.47	53,138	11.47
8/15/2025	11.70	11.78	11.55	11.56	57,570	11.56
8/14/2025	11.64	11.76	11.60	11.65	65,872	11.65
8/13/2025	11.57	11.81	11.57	11.65	68,280	11.65
8/12/2025	11.44	11.62	11.41	11.60	82,160	11.60
8/11/2025	11.63	11.68	11.41	11.42	91,029	11.42
8/08/2025	11.80	11.82	11.66	11.70	53,380	11.70
8/07/2025	11.94	11.94	11.75	11.75	56,207	11.75
8/06/2025	11.85	11.96	11.79	11.84	83,332	11.84
8/05/2025	11.84	11.95	11.75	11.81	73,151	11.81
8/04/2025	11.79	11.91	11.76	11.83	53,477	11.83
8/01/2025	11.64	11.85	11.64	11.82	59,981	11.82
7/31/2025	11.68	11.77	11.62	11.70	37,419	11.70
7/30/2025	11.85	11.90	11.62	11.68	37,380	11.68
7/29/2025	11.68	11.95	11.68	11.76	57,740	11.76
7/28/2025	11.76	11.95	11.71	11.79	68,322	11.79
7/25/2025	11.83	12.20	11.83	11.95	162,715	11.77
7/24/2025	11.85	11.95	11.83	11.85	41,640	11.67