SGU - STAR GROUP, L.P.
12.48
-0.030 -0.240%
Share volume: 216
Last Updated: Wed 05 Feb 2025 04:30:09 PM CET
Natural Gas Distribution :
0.00%
PREVIOUS CLOSE
CHG
CHG%
$12.51
-0.03
-0.24%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $11.87 | $11.87 | $12.50 | $12.50 | $11.61 | $11.61 | $12.50 | $12.50 | 43,195 | $43,195.00 |
| 02/03/2025 | $11.64 | $11.64 | $11.87 | $11.87 | $11.59 | $11.59 | $11.79 | $11.79 | 13,384 | $13,384.00 |
| 01/31/2025 | $12.14 | $12.14 | $12.26 | $12.26 | $11.65 | $11.65 | $11.87 | $11.87 | 39,665 | $39,665.00 |
| 01/30/2025 | $11.80 | $11.80 | $12.25 | $12.25 | $11.71 | $11.71 | $12.23 | $12.23 | 134,493 | $134,493.00 |
| 01/29/2025 | $11.83 | $11.83 | $11.90 | $11.90 | $11.61 | $11.61 | $11.70 | $11.70 | 14,480 | $14,480.00 |
| 01/28/2025 | $11.80 | $11.80 | $11.90 | $11.90 | $11.52 | $11.52 | $11.77 | $11.77 | 38,237 | $38,237.00 |
| 01/27/2025 | $11.65 | $11.65 | $11.92 | $11.92 | $11.47 | $11.47 | $11.89 | $11.89 | 46,587 | $46,587.00 |
| 01/24/2025 | $11.50 | $11.33 | $11.90 | $11.73 | $11.45 | $11.28 | $11.83 | $11.66 | 27,349 | $27,349.00 |
| 01/23/2025 | $11.55 | $11.38 | $11.60 | $11.43 | $11.42 | $11.25 | $11.55 | $11.38 | 24,810 | $24,810.00 |
| 01/22/2025 | $11.75 | $11.58 | $11.81 | $11.64 | $11.55 | $11.39 | $11.56 | $11.39 | 18,359 | $18,359.00 |