Star Group L.P. - Price History
Monthly price history for SGU (Star Group L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.51 | $10.51 |
| March 2024 | $10.02 | $10.02 |
| February 2024 | $10.93 | $10.93 |
| January 2024 | $11.31 | $11.31 |
| December 2023 | $11.37 | $11.53 |
| November 2023 | $12.72 | $12.90 |
| October 2023 | $11.59 | $11.76 |
| September 2023 | $11.69 | $12.03 |
| August 2023 | $11.40 | $11.73 |
| July 2023 | $13.18 | $13.56 |
| June 2023 | $13.11 | $13.66 |
| May 2023 | $13.44 | $14 |
| April 2023 | $12.99 | $13.53 |
| March 2023 | $12.30 | $12.97 |
| February 2023 | $11.92 | $12.57 |
| January 2023 | $11.33 | $11.95 |
| December 2022 | $11.29 | $12.05 |
| November 2022 | $8.18 | $8.73 |
| October 2022 | $8.26 | $8.82 |
| September 2022 | $7.48 | $8.13 |
| August 2022 | $8.46 | $9.19 |
| July 2022 | $9.06 | $9.84 |
| June 2022 | $8.31 | $9.17 |
| May 2022 | $9.11 | $10.05 |
| April 2022 | $9.68 | $10.68 |
| March 2022 | $9.92 | $11.10 |
| February 2022 | $8.72 | $9.75 |
| January 2022 | $9.33 | $10.44 |
| December 2021 | $9.50 | $10.77 |
| November 2021 | $8.69 | $9.85 |
| October 2021 | $10.01 | $11.35 |
| September 2021 | $8.87 | $10.19 |
| August 2021 | $9.56 | $10.98 |
| July 2021 | $10.27 | $11.79 |
| June 2021 | $9.63 | $11.20 |
| May 2021 | $8.99 | $10.45 |
| April 2021 | $9.11 | $10.59 |
| March 2021 | $8.99 | $10.59 |
| February 2021 | $8.18 | $9.63 |
| January 2021 | $8.12 | $9.56 |
| December 2020 | $7.88 | $9.41 |
| November 2020 | $8.02 | $9.57 |
| October 2020 | $7.93 | $9.46 |
| September 2020 | $8.05 | $9.75 |
| August 2020 | $8.10 | $9.80 |
| July 2020 | $7.78 | $9.42 |
| June 2020 | $7.14 | $8.77 |
| May 2020 | $6.43 | $7.90 |
| April 2020 | $6.32 | $7.90 |
| March 2020 | $6.16 | $7.70 |
| February 2020 | $7.19 | $8.98 |
| January 2020 | $7.43 | $9.28 |
| December 2019 | $7.47 | $9.46 |
| November 2019 | $7.42 | $9.39 |
| October 2019 | $7.34 | $9.29 |
| September 2019 | $7.38 | $9.47 |
| August 2019 | $7.17 | $9.20 |
| July 2019 | $7.50 | $9.62 |
| June 2019 | $7.69 | $9.99 |
| May 2019 | $7.46 | $9.69 |
| April 2019 | $7.30 | $9.49 |
| March 2019 | $7.29 | $9.60 |
| February 2019 | $7.48 | $9.85 |
| January 2019 | $6.95 | $9.15 |
| December 2018 | $7 | $9.34 |
| November 2018 | $7.22 | $9.63 |
| October 2018 | $7.17 | $9.56 |
| September 2018 | $7.24 | $9.77 |
| August 2018 | $7.08 | $9.56 |
| July 2018 | $7.12 | $9.61 |
| June 2018 | $7.17 | $9.80 |
| May 2018 | $6.83 | $9.33 |
| April 2018 | $7.11 | $9.72 |
| March 2018 | $6.76 | $9.35 |
| February 2018 | $6.72 | $9.30 |
| January 2018 | $7.67 | $10.61 |
| December 2017 | $7.69 | $10.75 |
| November 2017 | $7.39 | $10.32 |
| October 2017 | $7.92 | $11.07 |
| September 2017 | $8.04 | $11.35 |
| August 2017 | $7.74 | $10.92 |
| July 2017 | $7.78 | $10.98 |
| June 2017 | $7.60 | $10.84 |
| May 2017 | $7 | $9.99 |
| April 2017 | $6.57 | $9.37 |
| March 2017 | $6.38 | $9.20 |
| February 2017 | $6.60 | $9.52 |
| January 2017 | $7.49 | $10.81 |
| December 2016 | $7.39 | $10.76 |
| November 2016 | $6.69 | $9.75 |
| October 2016 | $6.52 | $9.50 |
| September 2016 | $6.56 | $9.65 |
| August 2016 | $6.07 | $8.94 |
| July 2016 | $6.03 | $8.88 |
| June 2016 | $5.96 | $8.88 |
| May 2016 | $5.77 | $8.59 |
| April 2016 | $5.73 | $8.53 |
| March 2016 | $5.57 | $8.40 |
| February 2016 | $5.27 | $7.95 |
| January 2016 | $5.15 | $7.77 |
| December 2015 | $4.87 | $7.44 |
| November 2015 | $5.06 | $7.72 |
| October 2015 | $5.14 | $7.84 |
| September 2015 | $5.50 | $8.49 |
| August 2015 | $6.21 | $9.58 |
| July 2015 | $6.46 | $9.98 |
| June 2015 | $5.66 | $8.83 |
| May 2015 | $5.50 | $8.57 |
| April 2015 | $4.81 | $7.50 |
| March 2015 | $4.68 | $7.40 |
| February 2015 | $4.82 | $7.61 |
| January 2015 | $4.25 | $6.71 |
| December 2014 | $3.81 | $6.10 |
| November 2014 | $3.99 | $6.39 |
| October 2014 | $3.84 | $6.24 |
| September 2014 | $3.52 | $5.71 |
| August 2014 | $3.60 | $5.85 |
| July 2014 | $3.81 | $6.18 |
| June 2014 | $3.77 | $6.20 |
| May 2014 | $3.83 | $6.30 |
| April 2014 | $3.86 | $6.35 |
| March 2014 | $3.51 | $5.85 |
| February 2014 | $3.39 | $5.65 |
| January 2014 | $3.39 | $5.65 |
| December 2013 | $3.10 | $5.25 |
| November 2013 | $3.28 | $111 |
| October 2013 | $3.16 | $108.60 |
| September 2013 | $2.86 | $98.40 |
| August 2013 | $2.79 | $96 |
| July 2013 | $2.84 | $99.40 |
| June 2013 | $2.80 | $97.80 |
| May 2013 | $2.79 | $97.60 |
| April 2013 | $2.75 | $96 |
| March 2013 | $2.55 | $90.80 |
| February 2013 | $2.49 | $88.40 |
| January 2013 | $2.63 | $93.60 |
| December 2012 | $2.26 | $81.80 |
| November 2012 | $2.33 | $84.20 |
| October 2012 | $2.36 | $86.80 |
| September 2012 | $2.34 | $86.40 |
| August 2012 | $2.40 | $88.60 |
| July 2012 | $2.31 | $84.96 |
| June 2012 | $2.23 | $83.60 |
| May 2012 | $2.10 | $79 |
| April 2012 | $2.02 | $75.80 |
| March 2012 | $2.16 | $82.80 |
| February 2012 | $2.38 | $91.20 |
| January 2012 | $2.39 | $91.60 |
| December 2011 | $2.50 | $97.40 |
| November 2011 | $2.56 | $99.60 |
| October 2011 | $2.39 | $94.60 |
| September 2011 | $2.48 | $98 |
| August 2011 | $2.55 | $101 |
| July 2011 | $2.56 | $103 |
| June 2011 | $2.66 | $107 |
| May 2011 | $2.70 | $108.60 |
| April 2011 | $2.93 | $119.20 |
| March 2011 | $2.80 | $114 |
| February 2011 | $2.70 | $109.80 |
| January 2011 | $2.62 | $108 |
| December 2010 | $2.58 | $106.40 |
| November 2010 | $2.58 | $106.60 |
| October 2010 | $2.35 | $98.60 |
| September 2010 | $2.26 | $94.80 |
| August 2010 | $2.10 | $88.20 |
| July 2010 | $2.07 | $88.20 |
| June 2010 | $2.05 | $87.20 |
| May 2010 | $2.07 | $88 |
| April 2010 | $2.05 | $88.60 |
| March 2010 | $2.01 | $87 |
| February 2010 | $1.98 | $85.60 |
| January 2010 | $1.93 | $85 |
| December 2009 | $1.88 | $82.80 |
| November 2009 | $1.76 | $77.60 |
| October 2009 | $1.74 | $78 |
| September 2009 | $1.62 | $72.60 |
| August 2009 | $1.65 | $74 |
| July 2009 | $1.54 | $70.20 |
| June 2009 | $1.56 | $71.40 |
| May 2009 | $1.54 | $70.60 |
| April 2009 | $1.35 | $63.20 |
| March 2009 | $1.11 | $52 |
| February 2009 | $1.11 | $51.80 |
| January 2009 | $0.97 | $46.60 |
| December 2008 | $0.99 | $47.80 |
| November 2008 | $0.84 | $40.40 |
| October 2008 | $0.92 | $44.40 |
| September 2008 | $0.92 | $44.40 |
| August 2008 | $1.14 | $54.60 |
| July 2008 | $0.94 | $45 |
| June 2008 | $1.16 | $55.80 |
| May 2008 | $1.39 | $67 |
| April 2008 | $1.23 | $59.20 |
| March 2008 | $1.25 | $60 |
| February 2008 | $1.35 | $64.80 |
| January 2008 | $1.48 | $71 |
| December 2007 | $1.65 | $79.40 |
| November 2007 | $1.56 | $75 |
| October 2007 | $1.90 | $91.60 |
| September 2007 | $1.89 | $90.80 |
| August 2007 | $1.94 | $93.20 |
| July 2007 | $1.67 | $80.29 |
| June 2007 | $1.86 | $89.20 |
| May 2007 | $2 | $96 |
| April 2007 | $1.69 | $81.20 |
| March 2007 | $1.63 | $78.20 |
| February 2007 | $1.59 | $76.40 |
| January 2007 | $1.49 | $71.60 |
| December 2006 | $1.46 | $70.40 |
| November 2006 | $1.07 | $51.60 |
| October 2006 | $1.05 | $50.40 |
| September 2006 | $1.04 | $49.80 |
| August 2006 | $0.99 | $47.80 |
| July 2006 | $1.04 | $50 |
| June 2006 | $1.12 | $53.60 |
| May 2006 | $1.10 | $52.80 |
| April 2006 | $1.06 | $50.80 |
| March 2006 | $1.16 | $55.80 |
| February 2006 | $1.10 | $52.80 |
| January 2006 | $1.09 | $52.20 |
| December 2005 | $0.77 | $37.20 |
| November 2005 | $0.57 | $27.60 |
| October 2005 | $0.57 | $27.60 |
| September 2005 | $1.03 | $49.60 |
| August 2005 | $1.14 | $54.60 |
| July 2005 | $1.14 | $55 |
| June 2005 | $1.18 | $57 |
| May 2005 | $1.55 | $74.40 |
| April 2005 | $0.85 | $41 |
| March 2005 | $1.33 | $63.80 |
| February 2005 | $1.38 | $66.40 |
| January 2005 | $2.83 | $136 |
| December 2004 | $3.10 | $149 |
| November 2004 | $2.46 | $118.40 |
| October 2004 | $2.91 | $139.80 |
| September 2004 | $9.11 | $438.20 |
| August 2004 | $8.74 | $420.20 |
| July 2004 | $8.35 | $412.40 |
| June 2004 | $9.47 | $468 |
| May 2004 | $8.92 | $440.40 |
| April 2004 | $8.88 | $449.60 |
| March 2004 | $10.07 | $510.20 |
| February 2004 | $9.81 | $497.20 |
| January 2004 | $9.54 | $494.80 |
| December 2003 | $9.43 | $489 |
| November 2003 | $8.91 | $462 |
| October 2003 | $8.74 | $464.40 |
| September 2003 | $8.28 | $440 |
| August 2003 | $8.03 | $427 |
| July 2003 | $8.31 | $453.20 |
| June 2003 | $8.05 | $439.40 |
| May 2003 | $7.95 | $434 |
| April 2003 | $7.48 | $419.60 |
| March 2003 | $6.88 | $386 |
| February 2003 | $6.85 | $383.80 |
| January 2003 | $7.11 | $409.80 |
| December 2002 | $6.42 | $370 |
| November 2002 | $6.17 | $355.80 |
| October 2002 | $6.19 | $368 |
| September 2002 | $5.96 | $354.20 |
| August 2002 | $6.11 | $363.20 |
| July 2002 | $5.90 | $362.60 |
| June 2002 | $5.98 | $367.60 |
| May 2002 | $6.40 | $393.60 |
| April 2002 | $6.08 | $385.20 |
| March 2002 | $6.27 | $397 |
| February 2002 | $5.86 | $371 |
| January 2002 | $6.20 | $404 |
| December 2001 | $6.26 | $408.20 |
| November 2001 | $6.69 | $436 |
| October 2001 | $6.42 | $430.20 |
| September 2001 | $5.97 | $400 |
| August 2001 | $6.07 | $406.20 |
| July 2001 | $6.23 | $429 |
| June 2001 | $6.06 | $417 |
| May 2001 | $5.90 | $406 |
| April 2001 | $6.02 | $426 |
| March 2001 | $5.29 | $374 |
| February 2001 | $5.13 | $362.80 |
| January 2001 | $4.88 | $356.80 |
| December 2000 | $4.79 | $350 |
| November 2000 | $4.34 | $317.50 |
| October 2000 | $4.41 | $333.75 |
| September 2000 | $4.66 | $352.50 |
| August 2000 | $4.52 | $342.50 |
| July 2000 | $4.40 | $345 |
| June 2000 | $3.92 | $307.50 |
| May 2000 | $3.57 | $280 |
| April 2000 | $3.57 | $280 |
| March 2000 | $3.34 | $272.50 |
| February 2000 | $3.52 | $287.50 |
| January 2000 | $3.43 | $280 |
| December 1999 | $3.09 | $262.50 |
| November 1999 | $3.50 | $297.50 |
| October 1999 | $3.78 | $332.50 |
| September 1999 | $3.68 | $323.75 |
| August 1999 | $3.70 | $325 |
| July 1999 | $3.94 | $346.25 |
| June 1999 | $3.79 | $343.75 |
| May 1999 | $3.44 | $312.50 |
| April 1999 | $3.35 | $303.75 |
| March 1999 | $2.97 | $280 |
| February 1999 | $3.50 | $330 |
| January 1999 | $4 | $388.75 |
| December 1998 | $3.10 | $301.25 |
| November 1998 | $3.96 | $385 |
| October 1998 | $4.40 | $427.50 |
| September 1998 | $4.19 | $417.50 |
| August 1998 | $4.11 | $410 |
| July 1998 | $4.28 | $426.25 |
| June 1998 | $4.30 | $440 |
| May 1998 | $4.13 | $422.50 |
| April 1998 | $4.38 | $447.50 |
| March 1998 | $4.15 | $435 |
| February 1998 | $4.20 | $440 |
| January 1998 | $4.58 | $480 |
| December 1997 | $4.08 | $437.50 |
| November 1997 | $4.15 | $445 |
| October 1997 | $4.20 | $450 |
| September 1997 | $4.03 | $442.50 |
| August 1997 | $4.05 | $445 |
| July 1997 | $4.14 | $455 |
| June 1997 | $3.86 | $435 |
| May 1997 | $3.82 | $430 |
| April 1997 | $3.66 | $412.50 |
| March 1997 | $3.72 | $430 |
| February 1997 | $3.98 | $460 |
| January 1997 | $4.11 | $475 |
| December 1996 | $3.80 | $450 |
| November 1996 | $3.82 | $452.50 |
| October 1996 | $3.84 | $455 |
| September 1996 | $3.81 | $462.50 |
| August 1996 | $3.96 | $480 |
| July 1996 | $3.42 | $415 |
| June 1996 | $3.29 | $410 |
| May 1996 | $3.37 | $420 |
| April 1996 | $3.37 | $420 |
| March 1996 | $3.37 | $432.50 |
| February 1996 | $3.43 | $440 |
| January 1996 | $3.47 | $445 |
| December 1995 | $3.43 | $440 |
SGU
List: Contenders
Price: $11.33
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.09%
Payout Ratio: 80.25%
Payout Ratio Range:
Dividend Per Share: 0.69 USD
Earnings Per Share: 0.80 USD
P/E Ratio: 13.57
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Volume: 66600
Ebitda: 82.3 millionMarket Capitalization: 364.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 6.41%
DGR5: 6.32%
DGR10: 6.60%