SGU | Star Group | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Star Group (SGU)

NYSE

$13.20+$0.05 (+0.40%)

Price as of Oct 23, 2026 7:30 PM EDT

$425.9M
Market Cap
15.28%
1-Year Change
Oil & Gas Refining & Marketing
Industry

1 Month
+2.81%

Low Price$12.65

High Price$13.15
3 Months
+3.75%

Low Price$12.52

High Price$13.15
1 Year
+15.28%

Low Price$10.96

High Price$13.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	13.08	13.20	12.93	13.15	+1.31%	55,081
10/22/2026	13.01	13.04	12.91	12.98	+0.46%	27,185
10/21/2026	12.96	13.05	12.90	12.92	-1.07%	28,402
10/20/2026	13.11	13.12	12.98	13.06	-0.31%	37,036
10/19/2026	13.09	13.19	13.00	13.10	+0.08%	36,277
10/16/2026	13.17	13.17	12.92	13.09	+0.61%	9,770
10/15/2026	12.81	13.07	12.81	13.01	+0.70%	22,739
10/14/2026	13.20	13.20	12.84	12.92	-1.37%	44,161
10/13/2026	13.11	13.15	13.03	13.10	-0.08%	13,239
10/12/2026	13.05	13.13	13.01	13.11	+0.92%	27,110
10/09/2026	12.97	13.01	12.91	12.99	0.00%	13,967
10/08/2026	13.02	13.02	12.85	12.99	-0.08%	10,509
10/07/2026	12.95	13.00	12.81	13.00	+0.46%	21,820
10/06/2026	12.94	13.02	12.88	12.94	+0.31%	15,753
10/05/2026	12.85	13.06	12.76	12.90	+0.16%	20,126
10/02/2026	12.87	13.03	12.71	12.88	+0.63%	15,715
10/01/2026	12.79	12.94	12.66	12.80	-0.31%	14,695
09/30/2026	12.83	13.00	12.70	12.84	+0.47%	42,936
09/29/2026	12.80	12.80	12.71	12.78	0.00%	8,855
09/28/2026	12.80	12.93	12.75	12.78	-0.39%	22,727
09/25/2026	12.85	12.85	12.63	12.83	+1.42%	7,152
09/24/2026	12.82	12.85	12.64	12.65	-1.09%	21,563
09/23/2026	12.95	12.95	12.72	12.79	-0.70%	19,955
09/22/2026	12.75	12.89	12.75	12.88	+0.78%	13,192
09/21/2026	12.63	12.95	12.63	12.78	+1.19%	27,598
09/18/2026	12.73	12.76	12.63	12.63	-0.86%	42,745
09/17/2026	12.90	12.90	12.72	12.74	-0.31%	16,073
09/16/2026	12.85	12.85	12.73	12.78	+0.16%	16,611
09/15/2026	12.82	12.82	12.73	12.76	+0.16%	9,411
09/14/2026	12.95	12.95	12.73	12.74	-1.09%	8,102
09/11/2026	12.75	12.94	12.72	12.88	+0.78%	21,375
09/10/2026	12.87	12.89	12.71	12.78	-1.08%	26,678
09/09/2026	12.84	12.95	12.80	12.92	+0.78%	10,665
09/08/2026	12.71	12.90	12.71	12.82	+0.63%	26,580
09/04/2026	12.73	12.83	12.70	12.74	-0.86%	12,464
09/03/2026	12.96	12.96	12.73	12.85	-0.08%	9,921
09/02/2026	12.82	12.88	12.68	12.86	+0.55%	29,413
09/01/2026	12.76	12.83	12.67	12.79	+0.08%	8,732
08/31/2026	12.79	12.85	12.65	12.78	+0.79%	62,275
08/28/2026	12.67	12.75	12.65	12.68	+0.48%	19,705
08/27/2026	12.60	12.63	12.51	12.62	+0.40%	8,966
08/26/2026	12.55	12.63	12.55	12.57	0.00%	9,654
08/25/2026	12.63	12.64	12.47	12.57	-0.40%	9,619
08/24/2026	12.60	12.69	12.33	12.62	+0.32%	19,860
08/21/2026	12.54	12.64	12.50	12.58	0.00%	6,689
08/20/2026	12.71	12.71	12.53	12.58	-0.24%	12,522
08/19/2026	12.55	12.73	12.50	12.61	+0.64%	17,638
08/18/2026	12.69	12.69	12.50	12.53	0.00%	15,321
08/17/2026	12.60	12.82	12.50	12.53	-0.87%	26,307
08/14/2026	12.45	12.79	12.45	12.64	+0.96%	21,481
08/13/2026	12.63	12.70	12.46	12.52	-1.34%	45,612
08/12/2026	12.66	12.75	12.61	12.69	+0.48%	5,653
08/11/2026	12.69	12.79	12.61	12.63	-0.39%	16,344
08/10/2026	12.70	12.91	12.65	12.68	-1.48%	12,766
08/07/2026	12.69	13.00	12.52	12.87	+0.86%	25,986
08/06/2026	12.71	12.96	12.66	12.76	-0.70%	16,285
08/05/2026	12.83	12.90	12.61	12.85	+0.47%	40,362
08/05/2026	-$0.84 Earnings
08/04/2026	12.65	12.89	12.52	12.79	+1.83%	31,951
08/03/2026	12.54	12.78	12.50	12.56	+0.16%	36,519
07/31/2026	12.50	12.69	12.50	12.54	-0.08%	15,232
07/30/2026	12.67	12.87	12.42	12.55	-0.16%	40,185
07/29/2026	12.80	12.85	12.54	12.57	-0.55%	27,634
07/28/2026	12.74	12.94	12.50	12.64	-0.08%	25,492
07/27/2026	12.67	12.88	12.30	12.65	-1.58%	34,926
07/27/2026	$0.20 Dividend
07/24/2026	12.69	12.94	12.69	12.85	+1.40%	44,056
07/23/2026	12.84	12.88	12.66	12.68	-0.23%	8,808
07/22/2026	12.71	12.88	12.66	12.70	-0.39%	10,457
07/21/2026	12.78	13.01	12.71	12.75	-0.38%	30,627
07/20/2026	12.78	13.07	12.78	12.80	-0.69%	45,787
07/17/2026	13.00	13.00	12.81	12.89	-0.38%	8,379
07/16/2026	12.84	13.02	12.84	12.94	+0.77%	6,983
07/15/2026	12.79	12.91	12.71	12.84	-0.23%	8,154
07/14/2026	12.75	12.96	12.75	12.87	+0.23%	21,279
07/13/2026	12.70	12.95	12.70	12.84	+1.40%	15,981
07/10/2026	12.63	12.81	12.49	12.67	-0.31%	20,358
07/09/2026	12.73	12.86	12.36	12.70	-1.00%	25,027
07/08/2026	12.72	12.89	12.56	12.83	-0.23%	19,239
07/07/2026	12.81	12.95	12.72	12.86	+1.08%	21,272
07/06/2026	12.61	12.80	12.60	12.72	+0.31%	15,048
07/02/2026	12.68	12.76	12.61	12.69	0.00%	10,532
07/01/2026	12.61	12.85	12.61	12.69	+0.31%	7,166
06/30/2026	12.84	12.86	12.54	12.65	-1.08%	11,664
06/29/2026	12.72	12.86	12.67	12.78	+0.39%	17,042
06/26/2026	12.66	12.79	12.46	12.73	+1.65%	18,514
06/25/2026	12.43	12.61	12.39	12.53	+0.87%	26,863
06/24/2026	12.55	12.59	12.39	12.42	-0.24%	41,214
06/23/2026	12.46	12.46	12.31	12.45	+0.16%	29,082
06/22/2026	12.21	12.50	12.21	12.43	+1.28%	18,694
06/18/2026	12.09	12.30	12.08	12.27	+0.89%	99,646
06/17/2026	12.41	12.53	12.09	12.16	-1.04%	28,562
06/16/2026	12.39	12.57	12.21	12.29	-0.72%	20,579
06/15/2026	12.46	12.54	12.31	12.38	-0.48%	34,444
06/12/2026	12.52	12.70	12.31	12.44	-0.71%	52,799
06/11/2026	12.70	12.70	12.46	12.53	-0.47%	14,048
06/10/2026	12.47	12.70	12.45	12.59	+0.31%	10,664
06/09/2026	12.50	12.64	12.50	12.55	+0.31%	12,457
06/08/2026	12.60	12.69	12.36	12.51	+0.08%	12,499
06/05/2026	12.55	12.69	12.32	12.50	-0.86%	19,424