SGU | Star Group | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Star Group (SGU)

NYSE

$12.93+$0.05 (+0.39%)

Price as of Sep 11, 2026 7:30 PM EDT

$422.6M
Market Cap
18.80%
1-Year Change
Oil & Gas Refining & Marketing
Industry

1 Month
+1.98%

Low Price$12.53

High Price$12.92
3 Months
+2.81%

Low Price$12.16

High Price$12.94
1 Year
+18.80%

Low Price$10.73

High Price$13.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/04/2026	12.93	12.93	12.53	12.61	-0.39%	11,855
06/03/2026	12.54	12.72	12.51	12.66	+0.31%	10,993
06/02/2026	12.67	12.76	12.45	12.62	+0.87%	28,470
06/01/2026	12.46	12.66	12.32	12.51	+1.20%	30,468
05/29/2026	12.48	12.56	12.31	12.36	-1.65%	33,228
05/28/2026	12.62	12.62	12.39	12.57	+0.16%	35,250
05/27/2026	12.60	12.68	12.41	12.55	-0.86%	15,521
05/26/2026	12.45	12.66	12.40	12.66	+2.07%	10,694
05/22/2026	12.50	12.58	12.39	12.40	-1.25%	20,709
05/21/2026	12.66	12.66	12.47	12.56	-0.62%	15,598
05/20/2026	12.57	12.70	12.51	12.64	+0.79%	9,682
05/19/2026	12.71	12.80	12.53	12.54	-0.78%	11,555
05/18/2026	12.52	12.79	12.47	12.64	+0.79%	32,042
05/15/2026	12.71	12.75	12.50	12.54	-2.15%	18,057
05/14/2026	12.71	12.97	12.71	12.81	+1.80%	16,265
05/13/2026	12.57	12.77	12.57	12.59	-0.16%	10,148
05/12/2026	12.78	12.80	12.58	12.61	-0.93%	20,866
05/11/2026	12.81	12.89	12.67	12.72	-0.15%	12,787
05/08/2026	13.25	13.25	12.43	12.74	-3.79%	71,023
05/07/2026	13.33	13.33	12.97	13.25	+2.28%	66,062
05/06/2026	12.74	13.07	12.58	12.95	+2.18%	34,049
05/06/2026	$2.66 Earnings
05/05/2026	12.11	12.75	12.11	12.68	+4.29%	32,012
05/04/2026	12.31	12.54	12.06	12.15	-1.04%	46,267
05/01/2026	12.48	12.51	12.24	12.28	-1.58%	25,108
04/30/2026	12.48	12.48	12.33	12.48	+0.96%	12,342
04/29/2026	12.34	12.54	12.31	12.36	-0.48%	12,943
04/28/2026	12.48	12.56	12.34	12.42	-0.47%	21,385
04/27/2026	12.46	12.56	12.32	12.48	-0.02%	18,775
04/27/2026	$0.20 Dividend