NYSE:SGU | Historical Stock Price | STAR GROUP, L.P.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.10$2.71$6.64$16.31$40.03$98.271995-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.09$14.11104,400——
2012-12-28$4.05$13.9761,100——
2012-12-27$4.06$14.0044,800——
2012-12-26$4.05$13.9746,900——
2012-12-24$4.07$14.0455,400——
2012-12-21$4.10$14.14183,200——
2012-12-20$4.09$14.11186,900——
2012-12-19$4.01$13.83294,500——
2012-12-18$4.09$14.1134,900——
2012-12-17$4.13$14.2447,700——
2012-12-14$4.05$13.9754,300——
2012-12-13$4.04$13.9330,300——
2012-12-12$4.04$13.93117,000——
2012-12-11$4.10$14.1499,300——
2012-12-10$4.06$14.0092,700——
2012-12-07$4.06$14.0061,900——
2012-12-06$4.06$14.00129,200——
2012-12-05$4.16$14.3530,600——
2012-12-04$4.17$14.3835,700——
2012-12-03$4.17$14.3844,900——
2012-11-30$4.21$14.5219,900——
2012-11-29$4.21$14.5232,200——
2012-11-28$4.23$14.5991,800——
2012-11-27$4.23$14.59100,700——
2012-11-26$4.23$14.5945,000——
2012-11-23$4.23$14.5911,900——
2012-11-21$4.28$14.7673,900——
2012-11-20$4.18$14.42105,200——
2012-11-19$4.12$14.2164,600——
2012-11-16$4.04$13.9362,800——
2012-11-15$3.98$13.73205,500——
2012-11-14$4.11$14.1783,700——
2012-11-13$4.19$14.4573,500——
2012-11-12$4.06$14.0029,800——
2012-11-09$4.19$14.4541,600——
2012-11-08$4.18$14.4221,400——
2012-11-07$4.12$14.2151,200——
2012-11-06$4.22$14.5532,600——
2012-11-05$4.17$14.3865,900——
2012-11-02$4.14$14.28531,900——
2012-11-01$4.22$14.5523,700——
2012-10-31$4.34$14.7084,700——
2012-10-26$4.30$14.5616,700——
2012-10-25$4.28$14.5014,200——
2012-10-24$4.32$14.6319,300——
2012-10-23$4.30$14.5616,400——
2012-10-22$4.27$14.4638,900——
2012-10-19$4.31$14.6013,900——
2012-10-18$4.31$14.6039,700——
2012-10-17$4.36$14.7730,300——
2012-10-16$4.30$14.5619,400——
2012-10-15$4.29$14.5346,900——
2012-10-12$4.30$14.5626,500——
2012-10-11$4.21$14.2680,900——
2012-10-10$4.22$14.2939,100——
2012-10-09$4.23$14.3319,700——
2012-10-08$4.25$14.3944,500——
2012-10-05$4.27$14.4613,500——
2012-10-04$4.28$14.5012,800——
2012-10-03$4.25$14.3958,500——
2012-10-02$4.26$14.4320,900——
2012-10-01$4.34$14.7025,000——
2012-09-28$4.32$14.6315,400——
2012-09-27$4.29$14.5325,400——
2012-09-26$4.27$14.4625,200——
2012-09-25$4.25$14.3958,900——
2012-09-24$4.26$14.4337,100——
2012-09-21$4.23$14.3354,600——
2012-09-20$4.15$14.06194,600——
2012-09-19$4.29$14.5326,300——
2012-09-18$4.35$14.7323,200——
2012-09-17$4.38$14.8359,800——
2012-09-14$4.33$14.6737,800——
2012-09-13$4.38$14.8321,200——
2012-09-12$4.39$14.8723,000——
2012-09-11$4.34$14.7019,400——
2012-09-10$4.37$14.8056,100——
2012-09-07$4.38$14.8336,900——
2012-09-06$4.46$15.1147,900——
2012-09-05$4.38$14.8347,300——
2012-09-04$4.44$15.0431,600——
2012-08-31$4.43$15.0017,900——
2012-08-30$4.49$15.2111,400——
2012-08-29$4.50$15.2410,800——
2012-08-28$4.52$15.3131,100——
2012-08-27$4.52$15.3150,900——
2012-08-24$4.44$15.0441,500——
2012-08-23$4.35$14.7365,700——
2012-08-22$4.45$15.0721,700——
2012-08-21$4.46$15.1140,500——
2012-08-20$4.45$15.0754,000——
2012-08-17$4.39$14.8742,200——
2012-08-16$4.36$14.7749,100——
2012-08-15$4.30$14.5667,400——
2012-08-14$4.18$14.1624,100——
2012-08-13$4.23$14.3322,800——
2012-08-10$4.19$14.1941,100——
2012-08-09$4.20$14.2235,200——
2012-08-08$4.18$14.1642,200——
2012-08-07$4.11$13.9296,900——
2012-08-06$4.21$14.2643,900——
2012-08-03$4.24$14.3621,900——
2012-08-02$4.25$14.3924,400——
2012-08-01$4.24$14.3623,900——
2012-07-31$4.25$14.3917,100——
2012-07-30$4.29$14.5358,700——
2012-07-27$4.23$14.3329,900——
2012-07-26$4.30$14.5659,200——
2012-07-25$4.28$14.2388,900——
2012-07-24$4.24$14.1040,100——
2012-07-23$4.18$13.9020,400——
2012-07-20$4.24$14.1014,300——
2012-07-19$4.25$14.1324,100——
2012-07-18$4.27$14.2028,700——
2012-07-17$4.29$14.2622,800——
2012-07-16$4.30$14.3078,900——
2012-07-13$4.26$14.1719,600——
2012-07-12$4.22$14.0327,200——
2012-07-11$4.20$13.9737,100——
2012-07-10$4.30$14.3073,900——
2012-07-09$4.38$14.5650,700——
2012-07-06$4.20$13.9723,900——
2012-07-05$4.23$14.0744,200——
2012-07-03$4.29$14.2618,600——
2012-07-02$4.22$14.0319,100——
2012-06-29$4.18$13.9054,100——
2012-06-28$4.10$13.6338,700——
2012-06-27$4.09$13.6060,400——
2012-06-26$4.05$13.4758,900——
2012-06-25$4.05$13.4785,600——
2012-06-22$3.96$13.1737,900——
2012-06-21$3.98$13.2383,900——
2012-06-20$3.98$13.2352,100——
2012-06-19$4.00$13.3019,200——
2012-06-18$4.02$13.3754,600——
2012-06-15$4.05$13.4717,400——
2012-06-14$4.05$13.4782,300——
2012-06-13$3.94$13.1047,000——
2012-06-12$3.95$13.1319,400——
2012-06-11$3.90$12.9769,300——
2012-06-08$3.84$12.7726,900——
2012-06-07$3.81$12.6743,800——
2012-06-06$3.88$12.9036,200——
2012-06-05$3.83$12.7488,400——
2012-06-04$3.83$12.7477,400——
2012-06-01$3.96$13.1738,700——
2012-05-31$3.95$13.1371,300——
2012-05-30$3.92$13.0326,200——
2012-05-29$3.91$13.0033,800——
2012-05-25$3.85$12.8021,000——
2012-05-24$3.85$12.8084,300——
2012-05-23$3.85$12.8039,000——
2012-05-22$3.81$12.6742,000——
2012-05-21$3.80$12.6445,400——
2012-05-18$3.83$12.7494,800——
2012-05-17$3.92$13.0344,900——
2012-05-16$3.90$12.97116,900——
2012-05-15$3.98$13.23121,000——
2012-05-14$4.00$13.3080,800——
2012-05-11$3.95$13.13114,000——
2012-05-10$3.90$12.97240,700——
2012-05-09$3.66$12.17199,000——
2012-05-08$3.79$12.60137,900——
2012-05-07$3.76$12.5034,000——
2012-05-04$3.76$12.5023,200——
2012-05-03$3.78$12.5758,000——
2012-05-02$3.79$12.6040,000——
2012-05-01$3.83$12.7435,200——
2012-04-30$3.79$12.6067,000——
2012-04-27$3.79$12.60130,700——
2012-04-26$3.82$12.7045,800——
2012-04-25$3.88$12.6471,700——
2012-04-24$3.88$12.64117,600——
2012-04-23$3.91$12.7475,900——
2012-04-20$3.95$12.8730,300——
2012-04-19$3.92$12.7746,900——
2012-04-18$3.90$12.7161,400——
2012-04-17$3.99$13.00100,100——
2012-04-16$3.88$12.64196,800——
2012-04-13$4.03$13.1325,400——
2012-04-12$4.08$13.2937,600——
2012-04-11$4.07$13.2626,100——
2012-04-10$4.10$13.3652,600——
2012-04-09$4.12$13.4246,700——
2012-04-05$4.16$13.5535,900——
2012-04-04$4.13$13.4625,400——
2012-04-03$4.19$13.6563,000——
2012-04-02$4.11$13.3954,400——
2012-03-30$4.14$13.4929,300——
2012-03-29$4.10$13.3677,000——
2012-03-28$4.09$13.33107,900——
2012-03-27$4.18$13.62109,700——
2012-03-26$4.27$13.9125,100——
2012-03-23$4.26$13.8824,400——
2012-03-22$4.26$13.8856,000——
2012-03-21$4.24$13.8257,500——
2012-03-20$4.29$13.9858,700——
2012-03-19$4.28$13.9572,000——
2012-03-16$4.31$14.0457,700——
2012-03-15$4.29$13.9893,700——
2012-03-14$4.37$14.24120,100——
2012-03-13$4.47$14.5656,900——
2012-03-12$4.50$14.6673,200——
2012-03-09$4.63$15.0927,900——
2012-03-08$4.67$15.2287,000——
2012-03-07$4.74$15.44104,500——
2012-03-06$4.55$14.8351,600——
2012-03-05$4.51$14.6965,300——
2012-03-02$4.54$14.79110,100——
2012-03-01$4.57$14.8956,000——
2012-02-29$4.56$14.8653,600——
2012-02-28$4.58$14.9234,200——
2012-02-27$4.62$15.0554,800——
2012-02-24$4.72$15.3857,500——
2012-02-23$4.66$15.1890,400——
2012-02-22$4.70$15.3189,700——
2012-02-21$4.63$15.0982,600——
2012-02-17$4.58$14.92105,100——
2012-02-16$4.51$14.69110,100——
2012-02-15$4.50$14.66172,500——
2012-02-14$4.50$14.66321,500——
2012-02-13$4.30$14.01152,600——
2012-02-10$4.40$14.34154,600——
2012-02-09$4.34$14.14177,000——
2012-02-08$4.46$14.53139,500——
2012-02-07$4.46$14.53165,100——
2012-02-06$4.48$14.60162,900——
2012-02-03$4.52$14.73106,600——
2012-02-02$4.57$14.8966,900——
2012-02-01$4.58$14.9241,400——
2012-01-31$4.58$14.9264,100——
2012-01-30$4.54$14.79913,900——
2012-01-27$4.56$14.86135,700——
2012-01-26$4.65$15.15122,600——
2012-01-25$4.56$14.6091,100——
2012-01-24$4.59$14.7051,000——
2012-01-23$4.57$14.64119,800——
2012-01-20$4.59$14.70153,000——
2012-01-19$4.53$14.51184,900——
2012-01-18$4.59$14.7082,300——
2012-01-17$4.64$14.8662,700——
2012-01-13$4.63$14.83144,900——
2012-01-12$4.63$14.83149,000——
2012-01-11$4.66$14.92114,100——
2012-01-10$4.70$15.05105,100——
2012-01-09$4.73$15.15180,200——
2012-01-06$4.86$15.5651,400——
2012-01-05$4.87$15.6072,200——
2012-01-04$4.88$15.6380,700——
2012-01-03$4.88$15.6367,100——