SGU | Star Group | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Star Group (SGU)

NYSE

$13.14-$0.04 (-0.34%)

Price as of Nov 13, 2026 1:01 PM EST

$432.5M
Market Cap
18.15%
1-Year Change
Oil & Gas Refining & Marketing
Industry

1 Month
+2.07%

Low Price$12.88

High Price$13.18
3 Months
+5.44%

Low Price$12.34

High Price$13.18
1 Year
+18.15%

Low Price$10.99

High Price$13.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	13.04	13.24	13.02	13.18	+0.53%	12,524
11/11/2026	13.13	13.18	13.03	13.11	-0.46%	10,962
11/10/2026	13.16	13.27	13.08	13.17	+0.08%	10,676
11/09/2026	13.23	13.29	13.08	13.16	-0.15%	12,069
11/06/2026	13.13	13.25	13.02	13.18	+0.23%	11,386
11/05/2026	13.03	13.28	12.83	13.15	+0.38%	44,368
11/04/2026	13.22	13.31	13.01	13.10	+0.46%	49,160
11/03/2026	12.92	13.21	12.92	13.04	+1.24%	51,562
11/02/2026	12.87	12.99	12.82	12.88	-0.46%	17,745
10/30/2026	12.93	13.02	12.92	12.94	+0.15%	10,492
10/29/2026	13.08	13.11	12.81	12.92	-1.15%	14,295
10/28/2026	12.90	13.12	12.90	13.07	+1.40%	19,242
10/27/2026	12.93	12.95	12.80	12.89	-0.85%	48,215
10/26/2026	12.96	13.05	12.86	13.00	+0.37%	27,705
10/26/2026	$0.20 Dividend
10/23/2026	12.88	13.00	12.74	12.95	+1.31%	55,081
10/22/2026	12.81	12.84	12.72	12.79	+0.46%	27,185
10/21/2026	12.77	12.85	12.71	12.73	-1.07%	28,402
10/20/2026	12.91	12.92	12.78	12.86	-0.31%	37,036
10/19/2026	12.89	12.99	12.80	12.90	+0.08%	36,277
10/16/2026	12.97	12.97	12.73	12.89	+0.61%	9,770
10/15/2026	12.62	12.87	12.62	12.81	+0.70%	22,739
10/14/2026	13.00	13.00	12.65	12.73	-1.37%	44,161
10/13/2026	12.91	12.95	12.83	12.90	-0.08%	13,239
10/12/2026	12.85	12.93	12.81	12.91	+0.92%	27,110
10/09/2026	12.77	12.82	12.71	12.79	0.00%	13,967
10/08/2026	12.82	12.82	12.66	12.79	-0.08%	10,509
10/07/2026	12.76	12.80	12.62	12.80	+0.46%	21,820
10/06/2026	12.75	12.83	12.69	12.75	+0.31%	15,753
10/05/2026	12.66	12.87	12.57	12.71	+0.16%	20,126
10/02/2026	12.68	12.83	12.52	12.69	+0.62%	15,715
10/01/2026	12.60	12.75	12.47	12.61	-0.31%	14,695
09/30/2026	12.64	12.80	12.51	12.65	+0.47%	42,936
09/29/2026	12.61	12.61	12.52	12.59	0.00%	8,855
09/28/2026	12.61	12.74	12.56	12.59	-0.39%	22,727
09/25/2026	12.66	12.66	12.44	12.64	+1.42%	7,152
09/24/2026	12.63	12.66	12.45	12.46	-1.09%	21,563
09/23/2026	12.76	12.76	12.53	12.60	-0.70%	19,955
09/22/2026	12.56	12.70	12.56	12.69	+0.78%	13,192
09/21/2026	12.44	12.76	12.44	12.59	+1.19%	27,598
09/18/2026	12.54	12.57	12.44	12.44	-0.86%	42,745
09/17/2026	12.71	12.71	12.53	12.55	-0.31%	16,073
09/16/2026	12.66	12.66	12.54	12.59	+0.16%	16,611
09/15/2026	12.63	12.63	12.54	12.57	+0.16%	9,411
09/14/2026	12.76	12.76	12.54	12.55	-1.09%	8,102
09/11/2026	12.56	12.75	12.53	12.69	+0.78%	21,375
09/10/2026	12.68	12.70	12.52	12.59	-1.08%	26,678
09/09/2026	12.65	12.76	12.61	12.73	+0.78%	10,665
09/08/2026	12.52	12.71	12.52	12.63	+0.63%	26,580
09/04/2026	12.54	12.63	12.51	12.55	-0.86%	12,464
09/03/2026	12.77	12.77	12.54	12.66	-0.08%	9,921
09/02/2026	12.63	12.69	12.49	12.67	+0.55%	29,413
09/01/2026	12.57	12.64	12.48	12.60	+0.08%	8,732
08/31/2026	12.60	12.66	12.46	12.59	+0.79%	62,275
08/28/2026	12.48	12.56	12.46	12.49	+0.48%	19,705
08/27/2026	12.41	12.44	12.32	12.43	+0.40%	8,966
08/26/2026	12.36	12.44	12.36	12.38	0.00%	9,654
08/25/2026	12.44	12.45	12.28	12.38	-0.40%	9,619
08/24/2026	12.41	12.50	12.14	12.43	+0.32%	19,860
08/21/2026	12.35	12.45	12.31	12.39	0.00%	6,689
08/20/2026	12.51	12.51	12.34	12.39	-0.24%	12,522
08/19/2026	12.36	12.53	12.31	12.42	+0.64%	17,638
08/18/2026	12.50	12.50	12.31	12.34	0.00%	15,321
08/17/2026	12.41	12.63	12.31	12.34	-0.87%	26,307
08/14/2026	12.26	12.60	12.26	12.45	+0.96%	21,481
08/13/2026	12.44	12.51	12.27	12.33	-1.34%	45,612
08/12/2026	12.47	12.56	12.42	12.50	+0.48%	5,653
08/11/2026	12.50	12.60	12.42	12.44	-0.39%	16,344
08/10/2026	12.51	12.72	12.46	12.49	-1.48%	12,766
08/07/2026	12.50	12.80	12.33	12.68	+0.86%	25,986
08/06/2026	12.52	12.76	12.47	12.57	-0.70%	16,285
08/05/2026	12.64	12.71	12.42	12.66	+0.47%	40,362
08/05/2026	-$0.84 Earnings
08/04/2026	12.46	12.70	12.33	12.60	+1.83%	31,951
08/03/2026	12.35	12.59	12.31	12.37	+0.16%	36,519
07/31/2026	12.31	12.49	12.31	12.35	-0.08%	15,232
07/30/2026	12.48	12.68	12.23	12.36	-0.16%	40,185
07/29/2026	12.61	12.66	12.35	12.38	-0.55%	27,634
07/28/2026	12.55	12.75	12.31	12.45	-0.08%	25,492
07/27/2026	12.48	12.69	12.12	12.46	-1.58%	34,926
07/27/2026	$0.20 Dividend
07/24/2026	12.49	12.74	12.49	12.66	+1.40%	44,056
07/23/2026	12.65	12.69	12.47	12.48	-0.23%	8,808
07/22/2026	12.52	12.69	12.47	12.51	-0.39%	10,457
07/21/2026	12.59	12.81	12.52	12.56	-0.38%	30,627
07/20/2026	12.59	12.87	12.59	12.61	-0.69%	45,787
07/17/2026	12.80	12.80	12.62	12.70	-0.38%	8,379
07/16/2026	12.65	12.82	12.65	12.75	+0.77%	6,983
07/15/2026	12.60	12.72	12.52	12.65	-0.23%	8,154
07/14/2026	12.56	12.77	12.56	12.68	+0.23%	21,279
07/13/2026	12.51	12.76	12.51	12.65	+1.40%	15,981
07/10/2026	12.44	12.62	12.31	12.48	-0.31%	20,358
07/09/2026	12.54	12.67	12.17	12.51	-1.00%	25,027
07/08/2026	12.53	12.70	12.37	12.64	-0.23%	19,239
07/07/2026	12.62	12.75	12.53	12.67	+1.08%	21,272
07/06/2026	12.42	12.61	12.41	12.53	+0.31%	15,048
07/02/2026	12.49	12.57	12.42	12.49	0.00%	10,532
07/01/2026	12.42	12.66	12.42	12.49	+0.31%	7,166
06/30/2026	12.65	12.66	12.35	12.46	-1.08%	11,664
06/29/2026	12.53	12.66	12.48	12.59	+0.39%	17,042