Star Group L.P. Stock Price History
NYSE: SGUConsumer DiscretionaryOther Specialty StoresUSD
12.990.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SGU price history at a glance
The price history for Star Group L.P. (SGU) on this page begins on December 11, 1995, when the stock closed at $22.00; it most recently closed at $12.99 on October 5, 2026. The highest price in this record is $25.79, reached on March 15, 2004; the latest close is 49.6% below that peak. Across the 30 complete calendar years in the table, SGU finished higher in 17 and lower in 13. Its best year was 2006 (+89.2%) and its worst was 2005 (-75.0%).
Over roughly 31 years the share price changed -41.0%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, SGU has gained 10.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $25.79
- Date of high
- Mar 15, 2004
- Low since 1995
- $1.01
- Date of low
- Nov 14, 2005
- 52-week high
- $13.53
- 52-week low
- $11.39
- Last close
- $12.99
SGU returns
1 week
+0.85%
1 month
+0.54%
3 months
+1.01%
6 months
+3.67%
Year to date
+9.71%
1 year
+10.08%
3 years
+12.96%
5 years
+20.72%
SGU price return, excluding dividends.
SGU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.99 | +9.53% |
| 2025 | 11.86 | +2.68% |
| 2024 | 11.55 | +0.17% |
| 2023 | 11.53 | -4.32% |
| 2022 | 12.05 | +11.88% |
| 2021 | 10.77 | +14.45% |
| 2020 | 9.41 | -0.84% |
| 2019 | 9.49 | +0.42% |
| 2018 | 9.45 | -12.09% |
| 2017 | 10.75 | -0.09% |
| 2016 | 10.76 | +44.62% |
| 2015 | 7.44 | +21.37% |
| 2014 | 6.13 | +12.27% |
| 2013 | 5.46 | +30.31% |
| 2012 | 4.19 | -13.96% |
| 2011 | 4.87 | -8.46% |
| 2010 | 5.32 | +28.50% |
| 2009 | 4.14 | +77.68% |
| 2008 | 2.33 | -39.01% |
| 2007 | 3.82 | +8.52% |
| 2006 | 3.52 | +89.25% |
| 2005 | 1.86 | -75.03% |
| 2004 | 7.45 | -69.78% |
| 2003 | 24.65 | +28.79% |
| 2002 | 19.14 | -8.42% |
| 2001 | 20.90 | +19.43% |
| 2000 | 17.50 | +33.33% |
| 1999 | 13.13 | -12.86% |
| 1998 | 15.06 | -31.92% |
| 1997 | 22.13 | -2.21% |
| 1996 | 22.63 | +2.84% |
| 1995* | 22.00 | 0.00% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
SGU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.97 | 13.01 | 12.91 | 12.99 | 0.00% | |
| 13.02 | 12.99 | 12.85 | 12.99 | -0.08% | |
| 12.95 | 13.00 | 12.84 | 13.00 | +0.46% | |
| 12.94 | 13.02 | 12.88 | 12.94 | +0.31% | |
| 12.85 | 13.06 | 12.76 | 12.90 | +0.16% | |
| 12.87 | 13.03 | 12.71 | 12.88 | +0.63% | |
| 12.79 | 12.94 | 12.66 | 12.80 | -0.31% | |
| 12.83 | 13.00 | 12.70 | 12.84 | +0.47% | |
| 12.80 | 12.80 | 12.71 | 12.78 | 0.00% | |
| 12.80 | 12.93 | 12.75 | 12.78 | -0.39% | |
| 12.85 | 12.85 | 12.63 | 12.83 | +1.42% | |
| 12.82 | 12.85 | 12.64 | 12.65 | -1.09% | |
| 12.95 | 12.95 | 12.72 | 12.79 | -0.70% | |
| 12.75 | 12.89 | 12.75 | 12.88 | +0.78% | |
| 12.63 | 12.95 | 12.63 | 12.78 | +1.19% | |
| 12.73 | 12.76 | 12.63 | 12.63 | -0.86% | |
| 12.90 | 12.90 | 12.72 | 12.74 | -0.31% | |
| 12.85 | 12.85 | 12.73 | 12.78 | +0.16% | |
| 12.82 | 12.82 | 12.73 | 12.76 | +0.16% | |
| 12.95 | 12.95 | 12.73 | 12.74 | -1.09% | |
| 12.75 | 12.94 | 12.72 | 12.88 | +0.78% | |
| 12.87 | 12.89 | 12.71 | 12.78 | -1.08% | |
| 12.84 | 12.95 | 12.80 | 12.92 | +0.78% | |
| 12.71 | 12.90 | 12.71 | 12.82 | +0.63% | |
| 12.73 | 12.83 | 12.70 | 12.74 | -0.86% | |
| 12.96 | 12.96 | 12.73 | 12.85 | -0.08% | |
| 12.82 | 12.88 | 12.68 | 12.86 | +0.55% | |
| 12.76 | 12.83 | 12.67 | 12.79 | +0.08% | |
| 12.79 | 12.85 | 12.65 | 12.78 | +0.79% | |
| 12.67 | 12.75 | 12.65 | 12.68 | +0.48% | |
| 12.60 | 12.63 | 12.51 | 12.62 | +0.40% | |
| 12.55 | 12.63 | 12.55 | 12.57 | 0.00% | |
| 12.63 | 12.64 | 12.47 | 12.57 | -0.40% | |
| 12.60 | 12.69 | 12.33 | 12.62 | +0.32% | |
| 12.54 | 12.64 | 12.50 | 12.58 | 0.00% | |
| 12.71 | 12.71 | 12.53 | 12.58 | -0.24% | |
| 12.55 | 12.73 | 12.50 | 12.61 | +0.64% | |
| 12.69 | 12.69 | 12.50 | 12.53 | 0.00% | |
| 12.60 | 12.82 | 12.50 | 12.53 | -0.87% | |
| 12.45 | 12.79 | 12.45 | 12.64 | +0.96% | |
| 12.63 | 12.70 | 12.46 | 12.52 | -1.34% | |
| 12.66 | 12.75 | 12.61 | 12.69 | +0.48% | |
| 12.69 | 12.79 | 12.61 | 12.63 | -0.39% | |
| 12.70 | 12.91 | 12.65 | 12.68 | -1.48% | |
| 12.69 | 13.00 | 12.52 | 12.87 | +0.86% | |
| 12.71 | 12.96 | 12.66 | 12.76 | -0.70% | |
| 12.83 | 12.90 | 12.61 | 12.85 | +0.47% | |
| 12.65 | 12.89 | 12.52 | 12.79 | +1.83% | |
| 12.54 | 12.78 | 12.50 | 12.56 | +0.16% | |
| 12.50 | 12.69 | 12.50 | 12.54 | -0.08% | |
| 12.67 | 12.87 | 12.42 | 12.55 | -0.16% | |
| 12.80 | 12.85 | 12.54 | 12.57 | -0.55% | |
| 12.74 | 12.94 | 12.50 | 12.64 | -0.08% | |
| 12.67 | 12.88 | 12.30 | 12.65 | -3.07% | |
| 12.88 | 13.13 | 12.88 | 13.05 | +1.40% | |
| 13.04 | 13.08 | 12.85 | 12.87 | -0.23% | |
| 12.91 | 13.08 | 12.86 | 12.90 | -0.39% | |
| 12.98 | 13.21 | 12.91 | 12.95 | -0.38% | |
| 12.98 | 13.27 | 12.98 | 13.00 | -0.69% | |
| 13.20 | 13.20 | 13.01 | 13.09 | -0.38% | |
| 13.04 | 13.22 | 13.04 | 13.14 | +0.77% | |
| 12.99 | 13.11 | 12.91 | 13.04 | -0.23% | |
| 12.95 | 13.16 | 12.95 | 13.07 | +0.23% | |
| 12.90 | 13.15 | 12.90 | 13.04 | +1.40% | |
| 12.82 | 13.01 | 12.69 | 12.86 | -0.31% | |
| 12.93 | 13.06 | 12.55 | 12.90 | -1.00% | |
| 12.92 | 13.09 | 12.75 | 13.03 | -0.23% | |
| 13.01 | 13.14 | 12.92 | 13.06 | +1.08% | |
| 12.80 | 13.00 | 12.79 | 12.92 | +0.31% | |
| 12.87 | 12.96 | 12.81 | 12.88 | 0.00% | |
| 12.80 | 13.05 | 12.80 | 12.88 | +0.31% | |
| 13.04 | 13.05 | 12.73 | 12.84 | -1.08% | |
| 12.92 | 13.06 | 12.86 | 12.98 | +0.39% | |
| 12.85 | 12.99 | 12.65 | 12.93 | +1.65% | |
| 12.62 | 12.80 | 12.58 | 12.72 | +0.87% | |
| 12.74 | 12.78 | 12.58 | 12.61 | -0.24% | |
| 12.65 | 12.65 | 12.50 | 12.64 | +0.16% | |
| 12.40 | 12.69 | 12.40 | 12.62 | +1.28% | |
| 12.28 | 12.49 | 12.27 | 12.46 | +0.89% | |
| 12.61 | 12.72 | 12.28 | 12.35 | -1.04% | |
| 12.58 | 12.76 | 12.40 | 12.48 | -0.72% | |
| 12.65 | 12.74 | 12.50 | 12.57 | -0.48% | |
| 12.71 | 12.90 | 12.50 | 12.63 | -0.71% | |
| 12.90 | 12.90 | 12.65 | 12.72 | -0.47% | |
| 12.66 | 12.90 | 12.64 | 12.78 | +0.31% | |
| 12.69 | 12.83 | 12.69 | 12.74 | +0.31% | |
| 12.79 | 12.88 | 12.55 | 12.70 | +0.08% | |
| 12.74 | 12.88 | 12.51 | 12.69 | -0.86% | |
| 13.13 | 13.13 | 12.72 | 12.80 | -0.39% | |
| 12.73 | 12.92 | 12.70 | 12.85 | +0.31% | |
| 12.86 | 12.96 | 12.64 | 12.81 | +0.87% | |
| 12.65 | 12.85 | 12.51 | 12.70 | +1.20% | |
| 12.67 | 12.75 | 12.50 | 12.55 | -1.65% | |
| 12.81 | 12.81 | 12.58 | 12.76 | +0.16% | |
| 12.79 | 12.88 | 12.60 | 12.74 | -0.86% | |
| 12.64 | 12.85 | 12.59 | 12.85 | +2.07% | |
| 12.69 | 12.77 | 12.58 | 12.59 | -1.25% | |
| 12.85 | 12.85 | 12.66 | 12.75 | -0.62% | |
| 12.76 | 12.90 | 12.70 | 12.83 | +0.79% | |
| 12.91 | 13.00 | 12.72 | 12.73 | -0.78% | |
| 12.71 | 12.99 | 12.67 | 12.83 | +0.79% | |
| 12.91 | 12.95 | 12.69 | 12.73 | -2.15% | |
| 12.91 | 13.17 | 12.91 | 13.01 | +1.80% | |
| 12.76 | 12.97 | 12.76 | 12.78 | -0.16% | |
| 12.98 | 13.00 | 12.78 | 12.80 | -0.93% | |
| 13.01 | 13.08 | 12.86 | 12.92 | -0.15% | |
| 13.45 | 13.45 | 12.62 | 12.94 | -3.79% | |
| 13.53 | 13.53 | 13.17 | 13.45 | +2.28% | |
| 12.94 | 13.27 | 12.77 | 13.15 | +2.18% | |
| 12.30 | 12.95 | 12.30 | 12.87 | +4.29% | |
| 12.50 | 12.73 | 12.25 | 12.34 | -1.04% | |
| 12.67 | 12.70 | 12.43 | 12.47 | -1.58% | |
| 12.67 | 12.67 | 12.52 | 12.67 | +0.96% | |
| 12.53 | 12.73 | 12.50 | 12.55 | -0.48% | |
| 12.67 | 12.75 | 12.53 | 12.61 | -0.47% | |
| 12.65 | 12.75 | 12.51 | 12.67 | -1.55% | |
| 12.67 | 12.93 | 12.67 | 12.87 | +1.02% | |
| 12.58 | 12.77 | 12.56 | 12.74 | +1.84% | |
| 12.57 | 12.68 | 12.51 | 12.51 | -0.79% | |
| 12.74 | 12.78 | 12.55 | 12.61 | -0.32% | |
| 12.50 | 12.72 | 12.50 | 12.65 | +1.20% | |
| 12.51 | 12.60 | 12.45 | 12.50 | +0.16% | |
| 12.42 | 12.57 | 12.42 | 12.48 | -0.16% | |
| 12.43 | 12.66 | 12.43 | 12.50 | 0.00% | |
| 12.59 | 12.62 | 12.43 | 12.50 | -0.08% | |
| 12.51 | 12.55 | 12.42 | 12.51 | -0.16% | |
| 12.54 | 12.67 | 12.34 | 12.53 | -0.40% | |
| 12.70 | 12.70 | 12.50 | 12.58 | -0.47% | |
| 12.67 | 12.72 | 12.51 | 12.64 | +0.96% | |
| 12.52 | 12.61 | 12.50 | 12.52 | -0.08% | |
| 12.36 | 12.62 | 12.36 | 12.53 | -0.08% | |
| 12.51 | 12.66 | 12.45 | 12.54 | +0.72% | |
| 12.48 | 12.62 | 12.36 | 12.45 | +1.38% | |
| 12.51 | 12.51 | 12.27 | 12.28 | -1.68% | |
| 12.46 | 12.65 | 12.39 | 12.49 | +0.97% | |
| 12.57 | 12.66 | 12.30 | 12.37 | -1.43% | |
| 12.57 | 12.65 | 12.48 | 12.55 | -0.24% | |
| 12.49 | 12.64 | 12.46 | 12.58 | +0.56% | |
| 12.56 | 12.64 | 12.41 | 12.51 | 0.00% | |
| 12.36 | 12.57 | 12.26 | 12.51 | +2.04% | |
| 12.65 | 12.68 | 12.22 | 12.26 | -2.70% | |
| 12.55 | 12.64 | 12.50 | 12.60 | -0.40% | |
| 12.75 | 12.82 | 12.53 | 12.65 | -0.71% | |
| 12.50 | 12.90 | 12.50 | 12.74 | +1.92% | |
| 12.40 | 12.64 | 12.20 | 12.50 | +0.81% | |
| 12.44 | 12.60 | 12.34 | 12.40 | +0.49% | |
| 12.50 | 12.64 | 12.22 | 12.34 | -1.52% | |
| 12.68 | 12.78 | 12.53 | 12.53 | -1.96% | |
| 12.96 | 13.01 | 12.70 | 12.78 | -1.39% | |
| 13.04 | 13.04 | 12.83 | 12.96 | -0.46% | |
| 13.04 | 13.15 | 12.94 | 13.02 | -0.15% | |
| 13.01 | 13.16 | 12.88 | 13.04 | -0.46% | |
| 13.02 | 13.17 | 12.95 | 13.10 | +0.38% | |
| 13.01 | 13.13 | 12.79 | 13.05 | +0.38% | |
| 12.95 | 13.10 | 12.95 | 13.00 | +1.17% | |
| 12.87 | 12.96 | 12.77 | 12.85 | -0.46% | |
| 13.00 | 13.04 | 12.88 | 12.91 | -0.39% | |
| 13.01 | 13.06 | 12.94 | 12.96 | -0.08% | |
| 13.04 | 13.04 | 12.95 | 12.97 | -0.46% | |
| 13.05 | 13.25 | 12.95 | 13.03 | -0.15% | |
| 12.90 | 13.05 | 12.85 | 13.05 | +1.48% | |
| 12.76 | 13.01 | 12.74 | 12.86 | +0.47% | |
| 12.81 | 13.05 | 12.66 | 12.80 | -0.62% | |
| 12.97 | 12.98 | 12.83 | 12.88 | +0.23% | |
| 12.80 | 12.97 | 12.80 | 12.85 | +0.71% | |
| 12.99 | 13.05 | 12.66 | 12.76 | -0.62% | |
| 13.01 | 13.17 | 12.71 | 12.84 | -1.46% | |
| 13.25 | 13.25 | 13.01 | 13.03 | -1.51% | |
| 13.21 | 13.45 | 13.06 | 13.23 | +0.46% | |
| 13.26 | 13.50 | 13.13 | 13.17 | -1.42% | |
| 13.07 | 13.48 | 12.91 | 13.36 | +1.37% | |
| 13.15 | 13.45 | 13.05 | 13.18 | +1.38% | |
| 12.78 | 13.15 | 12.74 | 13.00 | +2.85% | |
| 12.64 | 12.69 | 12.49 | 12.64 | 0.00% | |
| 12.64 | 12.66 | 12.52 | 12.64 | -0.47% | |
| 12.70 | 12.76 | 12.51 | 12.70 | +0.16% | |
| 12.59 | 12.79 | 12.58 | 12.68 | +0.24% | |
| 12.73 | 12.85 | 12.56 | 12.65 | -0.94% | |
| 12.77 | 12.90 | 12.64 | 12.77 | -0.23% | |
| 12.55 | 12.87 | 12.55 | 12.80 | +2.07% | |
| 12.50 | 12.72 | 12.45 | 12.54 | +0.64% | |
| 12.38 | 12.47 | 12.38 | 12.46 | +0.48% | |
| 12.28 | 12.50 | 12.27 | 12.40 | +0.57% | |
| 12.34 | 12.44 | 12.26 | 12.33 | -0.24% | |
| 12.31 | 12.45 | 12.26 | 12.36 | +0.98% | |
| 12.15 | 12.31 | 12.15 | 12.24 | +0.08% | |
| 12.17 | 12.32 | 12.08 | 12.23 | -0.16% | |
| 12.30 | 12.31 | 12.17 | 12.25 | -0.16% | |
| 12.31 | 12.31 | 12.14 | 12.27 | +0.16% | |
| 12.19 | 12.27 | 12.12 | 12.25 | +1.24% | |
| 11.96 | 12.14 | 11.95 | 12.10 | +1.17% | |
| 11.93 | 12.00 | 11.91 | 11.96 | +0.08% | |
| 11.88 | 11.97 | 11.86 | 11.95 | +0.76% | |
| 11.81 | 11.92 | 11.75 | 11.86 | +0.17% | |
| 11.79 | 11.86 | 11.79 | 11.84 | +0.68% | |
| 11.72 | 11.87 | 11.72 | 11.76 | -0.25% | |
| 11.77 | 11.95 | 11.72 | 11.79 | -0.25% | |
| 11.86 | 11.94 | 11.82 | 11.82 | -0.84% | |
| 11.85 | 11.94 | 11.85 | 11.92 | +0.59% | |
| 11.90 | 12.07 | 11.78 | 11.85 | -0.34% | |
| 11.72 | 11.95 | 11.72 | 11.89 | +1.62% | |
| 11.83 | 12.19 | 11.60 | 11.70 | -1.43% | |
| 11.73 | 11.99 | 11.73 | 11.87 | +1.19% | |
| 11.67 | 11.78 | 11.67 | 11.73 | +0.09% | |
| 12.13 | 12.13 | 11.68 | 11.72 | -0.26% | |
| 11.76 | 11.83 | 11.75 | 11.75 | +0.09% | |
| 11.78 | 12.01 | 11.72 | 11.74 | -0.59% | |
| 11.81 | 11.90 | 11.72 | 11.81 | -0.76% | |
| 11.69 | 11.97 | 11.66 | 11.90 | +1.97% | |
| 12.00 | 12.04 | 11.66 | 11.67 | -3.15% | |
| 11.89 | 12.12 | 11.79 | 12.05 | +2.21% | |
| 12.00 | 12.01 | 11.75 | 11.79 | -1.83% | |
| 12.10 | 12.19 | 11.98 | 12.01 | -0.74% | |
| 12.00 | 12.18 | 12.00 | 12.10 | +0.92% | |
| 12.19 | 12.19 | 11.68 | 11.99 | -1.32% | |
| 12.09 | 12.20 | 11.91 | 12.15 | +1.25% | |
| 12.10 | 12.10 | 12.00 | 12.00 | -0.41% | |
| 12.02 | 12.11 | 12.00 | 12.05 | -0.33% | |
| 11.98 | 12.10 | 11.92 | 12.09 | +0.33% | |
| 12.09 | 12.15 | 11.88 | 12.05 | +0.42% | |
| 11.83 | 12.10 | 11.80 | 12.00 | +1.52% | |
| 11.68 | 11.92 | 11.61 | 11.82 | +0.51% | |
| 11.82 | 12.02 | 11.72 | 11.76 | -0.17% | |
| 11.89 | 12.04 | 11.51 | 11.78 | -1.26% | |
| 11.93 | 12.05 | 11.80 | 11.93 | -0.83% | |
| 11.95 | 12.07 | 11.86 | 12.03 | +1.52% | |
| 11.88 | 11.93 | 11.77 | 11.85 | -0.25% | |
| 11.75 | 11.88 | 11.75 | 11.88 | +0.93% | |
| 11.79 | 11.86 | 11.71 | 11.77 | -0.17% | |
| 11.70 | 11.85 | 11.68 | 11.79 | +0.94% | |
| 11.41 | 11.76 | 11.41 | 11.68 | +1.57% | |
| 11.67 | 11.83 | 11.43 | 11.50 | -0.69% | |
| 12.09 | 12.16 | 11.51 | 11.58 | -3.42% | |
| 11.69 | 12.00 | 11.69 | 11.99 | +2.92% | |
| 11.50 | 11.69 | 11.50 | 11.65 | +0.69% | |
| 11.39 | 11.57 | 11.39 | 11.57 | +0.35% | |
| 11.44 | 11.60 | 11.44 | 11.53 | +0.52% | |
| 11.65 | 11.67 | 11.40 | 11.47 | -1.80% | |
| 11.85 | 11.85 | 11.55 | 11.68 | -1.60% | |
| 11.87 | 12.12 | 11.84 | 11.87 | -2.06% | |
| 12.06 | 12.17 | 12.04 | 12.12 | +0.83% | |
| 11.97 | 12.03 | 11.95 | 12.02 | +0.75% | |
| 11.91 | 12.04 | 11.90 | 11.93 | +0.51% | |
| 11.93 | 12.03 | 11.86 | 11.87 | -1.00% | |
| 11.76 | 11.99 | 11.76 | 11.99 | +1.87% | |
| 11.79 | 11.83 | 11.74 | 11.77 | +0.26% | |
| 11.79 | 11.83 | 11.71 | 11.74 | -0.51% | |
| 11.77 | 11.87 | 11.72 | 11.80 | +0.68% | |
| 11.52 | 11.74 | 11.50 | 11.72 | +0.26% | |
| 11.83 | 11.90 | 11.66 | 11.69 | -0.93% | |
| 11.88 | 11.89 | 11.75 | 11.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SGU chart for longer ranges.