Quantcast

Star Group L.P. Common Stock Historical Stock Prices

SGU 
$9.52
*  
0.21
2.16%
Get SGU Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading SGU now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.69 9.70 9.51 9.52 49,823
04/25/2019 9.68 9.7 9.51 9.52 49,823
04/24/2019 9.75 9.84 9.72 9.73 43,234
04/23/2019 9.64 9.76 9.62 9.73 33,689
04/22/2019 9.6 9.69 9.56 9.61 97,304
04/18/2019 9.7 9.76 9.67 9.68 35,784
04/17/2019 9.8 9.85 9.685 9.72 63,690
04/16/2019 9.61 9.77 9.61 9.75 39,881
04/15/2019 9.53 9.66 9.52 9.61 35,890
04/12/2019 9.55 9.64 9.53 9.54 38,313
04/11/2019 9.54 9.6 9.53 9.55 42,629
04/10/2019 9.49 9.62 9.49 9.55 50,182
04/09/2019 9.62 9.65 9.57 9.57 44,677
04/08/2019 9.65 9.665 9.59 9.64 42,738
04/05/2019 9.61 9.65 9.61 9.64 32,465
04/04/2019 9.659 9.72 9.5 9.63 38,933
04/03/2019 9.61 9.7 9.61 9.69 36,903
04/02/2019 9.65 9.65 9.5 9.61 46,611
04/01/2019 9.56 9.65 9.56 9.65 30,581
03/29/2019 9.64 9.71 9.59 9.6 36,152
03/28/2019 9.73 9.77 9.635 9.65 45,819
03/27/2019 9.74 9.78 9.62 9.71 45,110
03/26/2019 9.78 9.82 9.7 9.73 45,923
03/25/2019 9.65 9.82 9.65 9.77 29,156
03/22/2019 9.78 9.8 9.68 9.69 20,632
03/21/2019 9.7 9.84 9.7 9.77 24,969
03/20/2019 9.78 9.84 9.74 9.75 67,947
03/19/2019 9.75 9.82 9.675 9.79 60,727
03/18/2019 9.66 9.76 9.615 9.75 72,399
03/15/2019 9.71 9.72 9.63 9.69 69,553
03/14/2019 9.76 9.76 9.65 9.69 68,043
03/13/2019 9.8 9.84 9.73 9.74 25,869
03/12/2019 9.74 9.84 9.74 9.8 39,137
03/11/2019 9.67 9.78 9.67 9.74 39,148
03/08/2019 9.73 9.73 9.51 9.67 107,783
03/07/2019 9.77 9.83 9.66 9.72 46,528
03/06/2019 9.61 9.81 9.51 9.78 96,252
03/05/2019 9.68 9.745 9.59 9.66 51,651
03/04/2019 9.67 9.77 9.67 9.74 30,722
03/01/2019 9.78 9.84 9.69 9.77 42,275
02/28/2019 9.83 9.9 9.77 9.85 32,682
02/27/2019 9.66 9.85 9.66 9.82 39,853
02/26/2019 9.72 9.77 9.68 9.69 35,664
02/25/2019 9.68 9.74 9.64 9.66 46,423
02/22/2019 9.78 9.8208 9.67 9.68 20,661
02/21/2019 9.71 9.81 9.71 9.76 32,304
02/20/2019 9.75 9.8 9.74 9.78 56,890
02/19/2019 9.69 9.81 9.58 9.77 44,803
02/15/2019 9.35 9.7205 9.35 9.69 104,166
02/14/2019 9.35 9.42 9.32 9.35 38,572
02/13/2019 9.41 9.4262 9.365 9.4 48,810
02/12/2019 9.32 9.46 9.32 9.41 56,695
02/11/2019 9.33 9.4 9.29 9.36 64,057
02/08/2019 9.49 9.56 9.3 9.37 79,404
02/07/2019 9.5 9.63 9.38 9.49 76,284
02/06/2019 9.39 9.61 9.2 9.57 150,246
02/05/2019 9.18 9.23 9.12 9.18 78,837
02/04/2019 9.17 9.18 9.07 9.17 54,228
02/01/2019 9.19 9.19 9.08 9.17 75,649
01/31/2019 9 9.15 9 9.15 118,872
01/30/2019 9.08 9.12 9 9.01 128,036
01/29/2019 9.19 9.19 9.04 9.08 80,349
01/28/2019 9.23 9.3 9.16 9.17 47,963
01/25/2019 9.13 9.34 9.13 9.3 81,185
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio