Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Star Group L.p. (SGU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 12.71 12.87 12.71 12.83 1,461
19th May 2026 (Tue) 12.85 12.86 12.72 12.73 1,696
18th May 2026 (Mon) 12.78 12.99 12.78 12.83 5,445
15th May 2026 (Fri) 12.885 12.885 12.74 12.73 2,069
14th May 2026 (Thu) 13.05 13.085 13.01 13.01 1,329
13th May 2026 (Wed) 12.90 12.90 12.90 12.78 1,835
12th May 2026 (Tue) 12.82 12.82 12.82 12.80 133
11th May 2026 (Mon) 12.97 12.97 12.90 12.92 2,171
8th May 2026 (Fri) 13.165 13.165 12.62 12.94 11,280
7th May 2026 (Thu) 13.40 13.50 13.35 13.45 3,802
6th May 2026 (Wed) 12.95 13.25 12.95 13.15 3,390
5th May 2026 (Tue) 12.74 12.91 12.74 12.87 2,229
4th May 2026 (Mon) 12.57 12.57 12.29 12.34 5,274
1st May 2026 (Fri) 12.605 12.70 12.52 12.47 1,877
30th Apr 2026 (Thu) 12.63 12.63 12.60 12.67 893
29th Apr 2026 (Wed) 12.50 12.50 12.50 12.55 637
28th Apr 2026 (Tue) 12.58 12.73 12.58 12.61 629
27th Apr 2026 (Mon) 12.71 12.71 12.65 12.67 545
24th Apr 2026 (Fri) 12.76 12.92 12.76 12.87 4,605
23rd Apr 2026 (Thu) 12.71 12.76 12.68 12.74 372
22nd Apr 2026 (Wed) 12.52 12.52 12.51 12.51 5,294
21st Apr 2026 (Tue) 12.69 12.69 12.62 12.61 1,457
20th Apr 2026 (Mon) 12.55 12.55 12.55 12.65 127
17th Apr 2026 (Fri) 12.535 12.54 12.535 12.50 126
16th Apr 2026 (Thu) 12.55 12.55 12.45 12.48 3,110
15th Apr 2026 (Wed) 12.48 12.60 12.48 12.50 1,387
14th Apr 2026 (Tue) 12.49 12.50 12.49 12.50 49
13th Apr 2026 (Mon) 12.49 12.49 12.49 12.51 633
10th Apr 2026 (Fri) 12.50 12.65 12.35 12.53 2,492
9th Apr 2026 (Thu) 12.53 12.58 12.53 12.58 252
8th Apr 2026 (Wed) 12.53 12.72 12.53 12.64 850
7th Apr 2026 (Tue) 12.52 12.52 12.52 12.52 143
6th Apr 2026 (Mon) 12.55 12.55 12.53 12.53 59
3rd Apr 2026 (Fri) 12.55 12.65 12.55 12.54 586
2nd Apr 2026 (Thu) 12.55 12.65 12.55 12.54 586
1st Apr 2026 (Wed) 12.40 12.45 12.40 12.45 51
31st Mar 2026 (Tue) 12.40 12.40 12.27 12.28 2,225
30th Mar 2026 (Mon) 12.53 12.53 12.49 12.49 444
27th Mar 2026 (Fri) 12.65 12.65 12.30 12.37 5,888
26th Mar 2026 (Thu) 12.565 12.565 12.565 12.55 469
25th Mar 2026 (Wed) 12.63 12.63 12.63 12.58 241
24th Mar 2026 (Tue) 12.50 12.51 12.50 12.51 644
23rd Mar 2026 (Mon) 12.39 12.50 12.38 12.51 5,817
FTSE 100 Latest
Value10,443.47
Change11.13