Star Group, L.P. ( SGU) - Price History
Monthly price history for SGU (Star Group, L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $12.74 | $12.74 |
| August 2026 | $12.78 | $12.78 |
| July 2026 | $12.54 | $12.54 |
| June 2026 | $12.65 | $12.84 |
| May 2026 | $12.36 | $12.55 |
| April 2026 | $12.48 | $12.67 |
| March 2026 | $11.91 | $12.28 |
| February 2026 | $12.46 | $12.85 |
| January 2026 | $12.26 | $12.64 |
| December 2025 | $11.32 | $11.84 |
| November 2025 | $11.47 | $12 |
| October 2025 | $11.06 | $11.57 |
| September 2025 | $11.13 | $11.83 |
| August 2025 | $10.96 | $11.65 |
| July 2025 | $11.01 | $11.70 |
| June 2025 | $10.84 | $11.70 |
| May 2025 | $11.08 | $11.96 |
| April 2025 | $11.54 | $12.45 |
| March 2025 | $12.03 | $13.18 |
| February 2025 | $11.89 | $13.02 |
| January 2025 | $10.84 | $11.87 |
| December 2024 | $10.38 | $11.54 |
| November 2024 | $11.39 | $12.66 |
| October 2024 | $10.01 | $11.13 |
| September 2024 | $10.41 | $11.74 |
| August 2024 | $10.22 | $11.53 |
| July 2024 | $9.80 | $11.06 |
| June 2024 | $9.29 | $10.64 |
| May 2024 | $9.37 | $10.73 |
| April 2024 | $10.04 | $11.50 |
| March 2024 | $8.61 | $10.02 |
| February 2024 | $9.40 | $10.93 |
| January 2024 | $9.72 | $11.31 |
| December 2023 | $9.77 | $11.53 |
| November 2023 | $10.93 | $12.90 |
| October 2023 | $9.97 | $11.76 |
| September 2023 | $10.05 | $12.03 |
| August 2023 | $9.80 | $11.73 |
| July 2023 | $11.33 | $13.56 |
| June 2023 | $11.27 | $13.66 |
| May 2023 | $11.55 | $14 |
| April 2023 | $11.16 | $13.53 |
| March 2023 | $10.58 | $12.97 |
| February 2023 | $10.25 | $12.57 |
| January 2023 | $9.74 | $11.95 |
| December 2022 | $9.71 | $12.05 |
| November 2022 | $7.03 | $8.73 |
| October 2022 | $7.10 | $8.82 |
| September 2022 | $6.44 | $8.13 |
| August 2022 | $7.27 | $9.19 |
| July 2022 | $7.79 | $9.84 |
| June 2022 | $7.14 | $9.17 |
| May 2022 | $7.83 | $10.05 |
| April 2022 | $8.32 | $10.68 |
| March 2022 | $8.53 | $11.10 |
| February 2022 | $7.49 | $9.75 |
| January 2022 | $8.02 | $10.44 |
| December 2021 | $8.16 | $10.77 |
| November 2021 | $7.47 | $9.85 |
| October 2021 | $8.60 | $11.35 |
| September 2021 | $7.63 | $10.19 |
| August 2021 | $8.22 | $10.98 |
| July 2021 | $8.82 | $11.79 |
| June 2021 | $8.28 | $11.20 |
| May 2021 | $7.73 | $10.45 |
| April 2021 | $7.83 | $10.59 |
| March 2021 | $7.73 | $10.59 |
| February 2021 | $7.03 | $9.63 |
| January 2021 | $6.98 | $9.56 |
| December 2020 | $6.78 | $9.41 |
| November 2020 | $6.89 | $9.57 |
| October 2020 | $6.81 | $9.46 |
| September 2020 | $6.92 | $9.75 |
| August 2020 | $6.96 | $9.80 |
| July 2020 | $6.69 | $9.42 |
| June 2020 | $6.14 | $8.77 |
| May 2020 | $5.53 | $7.90 |
| April 2020 | $5.44 | $7.90 |
| March 2020 | $5.30 | $7.70 |
| February 2020 | $6.18 | $8.98 |
| January 2020 | $6.39 | $9.28 |
| December 2019 | $6.42 | $9.46 |
| November 2019 | $6.38 | $9.39 |
| October 2019 | $6.31 | $9.29 |
| September 2019 | $6.35 | $9.47 |
| August 2019 | $6.16 | $9.20 |
| July 2019 | $6.45 | $9.62 |
| June 2019 | $6.61 | $9.99 |
| May 2019 | $6.41 | $9.69 |
| April 2019 | $6.28 | $9.49 |
| March 2019 | $6.27 | $9.60 |
| February 2019 | $6.43 | $9.85 |
| January 2019 | $5.98 | $9.15 |
| December 2018 | $6.02 | $9.34 |
| November 2018 | $6.21 | $9.63 |
| October 2018 | $6.16 | $9.56 |
| September 2018 | $6.22 | $9.77 |
| August 2018 | $6.09 | $9.56 |
| July 2018 | $6.12 | $9.61 |
| June 2018 | $6.16 | $9.80 |
| May 2018 | $5.87 | $9.33 |
| April 2018 | $6.12 | $9.72 |
| March 2018 | $5.81 | $9.35 |
| February 2018 | $5.78 | $9.30 |
| January 2018 | $6.59 | $10.61 |
| December 2017 | $6.61 | $10.75 |
| November 2017 | $6.35 | $10.32 |
| October 2017 | $6.81 | $11.07 |
| September 2017 | $6.91 | $11.35 |
| August 2017 | $6.65 | $10.92 |
| July 2017 | $6.69 | $10.98 |
| June 2017 | $6.53 | $10.84 |
| May 2017 | $6.02 | $9.99 |
| April 2017 | $5.65 | $9.37 |
| March 2017 | $5.48 | $9.20 |
| February 2017 | $5.67 | $9.52 |
| January 2017 | $6.44 | $10.81 |
| December 2016 | $6.35 | $10.76 |
| November 2016 | $5.76 | $9.75 |
| October 2016 | $5.61 | $9.50 |
| September 2016 | $5.64 | $9.65 |
| August 2016 | $5.22 | $8.94 |
| July 2016 | $5.18 | $8.88 |
| June 2016 | $5.12 | $8.88 |
| May 2016 | $4.96 | $8.59 |
| April 2016 | $4.92 | $8.53 |
| March 2016 | $4.79 | $8.40 |
| February 2016 | $4.53 | $7.95 |
| January 2016 | $4.43 | $7.77 |
| December 2015 | $4.19 | $7.44 |
| November 2015 | $4.35 | $7.72 |
| October 2015 | $4.42 | $7.84 |
| September 2015 | $4.73 | $8.49 |
| August 2015 | $5.34 | $9.58 |
| July 2015 | $5.56 | $9.98 |
| June 2015 | $4.87 | $8.83 |
| May 2015 | $4.72 | $8.57 |
| April 2015 | $4.14 | $7.50 |
| March 2015 | $4.03 | $7.40 |
| February 2015 | $4.14 | $7.61 |
| January 2015 | $3.65 | $6.71 |
| December 2014 | $3.28 | $6.10 |
| November 2014 | $3.43 | $6.39 |
| October 2014 | $3.30 | $6.24 |
| September 2014 | $3.02 | $5.71 |
| August 2014 | $3.10 | $5.85 |
| July 2014 | $3.27 | $6.18 |
| June 2014 | $3.24 | $6.20 |
| May 2014 | $3.29 | $6.30 |
| April 2014 | $3.32 | $6.35 |
| March 2014 | $3.02 | $5.85 |
| February 2014 | $2.91 | $5.65 |
| January 2014 | $2.91 | $5.65 |
| December 2013 | $2.67 | $5.25 |
| November 2013 | $2.82 | $111 |
| October 2013 | $2.72 | $108.60 |
| September 2013 | $2.46 | $98.40 |
| August 2013 | $2.40 | $96 |
| July 2013 | $2.45 | $99.40 |
| June 2013 | $2.41 | $97.80 |
| May 2013 | $2.40 | $97.60 |
| April 2013 | $2.36 | $96 |
| March 2013 | $2.20 | $90.80 |
| February 2013 | $2.14 | $88.40 |
| January 2013 | $2.26 | $93.60 |
| December 2012 | $1.94 | $81.80 |
| November 2012 | $2 | $84.20 |
| October 2012 | $2.02 | $86.80 |
| September 2012 | $2.02 | $86.40 |
| August 2012 | $2.07 | $88.60 |
| July 2012 | $1.98 | $85 |
| June 2012 | $1.92 | $83.60 |
| May 2012 | $1.81 | $79 |
| April 2012 | $1.74 | $75.80 |
| March 2012 | $1.86 | $82.80 |
| February 2012 | $2.05 | $91.20 |
| January 2012 | $2.06 | $91.60 |
| December 2011 | $2.15 | $97.40 |
| November 2011 | $2.20 | $99.60 |
| October 2011 | $2.06 | $94.60 |
| September 2011 | $2.13 | $98 |
| August 2011 | $2.19 | $101 |
| July 2011 | $2.20 | $103 |
| June 2011 | $2.29 | $107 |
| May 2011 | $2.32 | $108.60 |
| April 2011 | $2.52 | $119.20 |
| March 2011 | $2.41 | $114 |
| February 2011 | $2.32 | $109.80 |
| January 2011 | $2.25 | $108 |
| December 2010 | $2.22 | $106.40 |
| November 2010 | $2.22 | $106.60 |
| October 2010 | $2.02 | $98.60 |
| September 2010 | $1.94 | $94.80 |
| August 2010 | $1.81 | $88.20 |
| July 2010 | $1.78 | $88.20 |
| June 2010 | $1.76 | $87.20 |
| May 2010 | $1.78 | $88 |
| April 2010 | $1.76 | $88.60 |
| March 2010 | $1.73 | $87 |
| February 2010 | $1.70 | $85.60 |
| January 2010 | $1.66 | $85 |
| December 2009 | $1.62 | $82.80 |
| November 2009 | $1.51 | $77.60 |
| October 2009 | $1.50 | $78 |
| September 2009 | $1.39 | $72.60 |
| August 2009 | $1.42 | $74 |
| July 2009 | $1.32 | $70.20 |
| June 2009 | $1.34 | $71.40 |
| May 2009 | $1.33 | $70.60 |
| April 2009 | $1.16 | $63.20 |
| March 2009 | $0.96 | $52 |
| February 2009 | $0.95 | $51.80 |
| January 2009 | $0.83 | $46.60 |
| December 2008 | $0.86 | $47.80 |
| November 2008 | $0.72 | $40.40 |
| October 2008 | $0.79 | $44.40 |
| September 2008 | $0.79 | $44.40 |
| August 2008 | $0.98 | $54.60 |
| July 2008 | $0.80 | $45 |
| June 2008 | $1 | $55.80 |
| May 2008 | $1.20 | $67 |
| April 2008 | $1.06 | $59.20 |
| March 2008 | $1.07 | $60 |
| February 2008 | $1.16 | $64.80 |
| January 2008 | $1.27 | $71 |
| December 2007 | $1.42 | $79.40 |
| November 2007 | $1.34 | $75 |
| October 2007 | $1.64 | $91.60 |
| September 2007 | $1.62 | $90.80 |
| August 2007 | $1.67 | $93.20 |
| July 2007 | $1.44 | $80.40 |
| June 2007 | $1.60 | $89.20 |
| May 2007 | $1.72 | $96 |
| April 2007 | $1.45 | $81.20 |
| March 2007 | $1.40 | $78.20 |
| February 2007 | $1.37 | $76.40 |
| January 2007 | $1.28 | $71.60 |
| December 2006 | $1.26 | $70.40 |
| November 2006 | $0.92 | $51.60 |
| October 2006 | $0.90 | $50.40 |
| September 2006 | $0.89 | $49.80 |
| August 2006 | $0.86 | $47.80 |
| July 2006 | $0.89 | $50 |
| June 2006 | $0.96 | $53.60 |
| May 2006 | $0.94 | $52.80 |
| April 2006 | $0.91 | $50.80 |
| March 2006 | $1 | $55.80 |
| February 2006 | $0.94 | $52.80 |
| January 2006 | $0.93 | $52.20 |
| December 2005 | $0.66 | $37.20 |
| November 2005 | $0.49 | $27.60 |
| October 2005 | $0.49 | $27.60 |
| September 2005 | $0.89 | $49.60 |
| August 2005 | $0.98 | $54.60 |
| July 2005 | $0.98 | $55 |
| June 2005 | $1.02 | $57 |
| May 2005 | $1.33 | $74.40 |
| April 2005 | $0.73 | $41 |
| March 2005 | $1.14 | $63.80 |
| February 2005 | $1.19 | $66.40 |
| January 2005 | $2.43 | $136 |
| December 2004 | $2.66 | $149 |
| November 2004 | $2.12 | $118.40 |
| October 2004 | $2.50 | $139.80 |
| September 2004 | $7.84 | $438.20 |
| August 2004 | $7.51 | $420.20 |
| July 2004 | $7.18 | $412.40 |
| June 2004 | $8.14 | $468 |
| May 2004 | $7.66 | $440.40 |
| April 2004 | $7.63 | $449.60 |
| March 2004 | $8.66 | $510.20 |
| February 2004 | $8.44 | $497.20 |
| January 2004 | $8.20 | $494.80 |
| December 2003 | $8.11 | $489 |
| November 2003 | $7.66 | $462 |
| October 2003 | $7.51 | $464.40 |
| September 2003 | $7.12 | $440 |
| August 2003 | $6.90 | $427 |
| July 2003 | $7.14 | $453.20 |
| June 2003 | $6.92 | $439.40 |
| May 2003 | $6.84 | $434 |
| April 2003 | $6.43 | $419.60 |
| March 2003 | $5.92 | $386 |
| February 2003 | $5.88 | $383.80 |
| January 2003 | $6.11 | $409.80 |
| December 2002 | $5.52 | $370 |
| November 2002 | $5.30 | $355.80 |
| October 2002 | $5.32 | $368 |
| September 2002 | $5.12 | $354.20 |
| August 2002 | $5.25 | $363.20 |
| July 2002 | $5.07 | $362.60 |
| June 2002 | $5.14 | $367.60 |
| May 2002 | $5.50 | $393.60 |
| April 2002 | $5.23 | $385.20 |
| March 2002 | $5.39 | $397 |
| February 2002 | $5.04 | $371 |
| January 2002 | $5.33 | $404 |
| December 2001 | $5.38 | $408.20 |
| November 2001 | $5.75 | $436 |
| October 2001 | $5.52 | $430.20 |
| September 2001 | $5.14 | $400 |
| August 2001 | $5.22 | $406.20 |
| July 2001 | $5.36 | $429 |
| June 2001 | $5.20 | $417 |
| May 2001 | $5.07 | $406 |
| April 2001 | $5.18 | $426 |
| March 2001 | $4.54 | $374 |
| February 2001 | $4.41 | $362.80 |
| January 2001 | $4.20 | $356.80 |
| December 2000 | $4.12 | $350 |
| November 2000 | $3.73 | $317.50 |
| October 2000 | $3.79 | $333.75 |
| September 2000 | $4 | $352.50 |
| August 2000 | $3.89 | $342.50 |
| July 2000 | $3.78 | $345 |
| June 2000 | $3.37 | $307.50 |
| May 2000 | $3.07 | $280 |
| April 2000 | $3.07 | $280 |
| March 2000 | $2.87 | $272.50 |
| February 2000 | $3.03 | $287.50 |
| January 2000 | $2.95 | $280 |
| December 1999 | $2.66 | $262.50 |
| November 1999 | $3.01 | $297.50 |
| October 1999 | $3.25 | $332.50 |
| September 1999 | $3.17 | $323.75 |
| August 1999 | $3.18 | $325 |
| July 1999 | $3.39 | $346.25 |
| June 1999 | $3.26 | $343.75 |
| May 1999 | $2.96 | $312.50 |
| April 1999 | $2.88 | $303.75 |
| March 1999 | $2.55 | $280 |
| February 1999 | $3.01 | $330 |
| January 1999 | $3.44 | $388.75 |
| December 1998 | $2.66 | $301.25 |
| November 1998 | $3.41 | $385 |
| October 1998 | $3.78 | $427.50 |
| September 1998 | $3.60 | $417.50 |
| August 1998 | $3.54 | $410 |
| July 1998 | $3.68 | $426.25 |
| June 1998 | $3.70 | $440 |
| May 1998 | $3.55 | $422.50 |
| April 1998 | $3.76 | $447.50 |
| March 1998 | $3.57 | $435 |
| February 1998 | $3.61 | $440 |
| January 1998 | $3.94 | $480 |
| December 1997 | $3.51 | $437.50 |
| November 1997 | $3.57 | $445 |
| October 1997 | $3.61 | $450 |
| September 1997 | $3.46 | $442.50 |
| August 1997 | $3.48 | $445 |
| July 1997 | $3.56 | $455 |
| June 1997 | $3.32 | $435 |
| May 1997 | $3.28 | $430 |
| April 1997 | $3.15 | $412.50 |
| March 1997 | $3.20 | $430 |
| February 1997 | $3.42 | $460 |
| January 1997 | $3.53 | $475 |
| December 1996 | $3.27 | $450 |
| November 1996 | $3.28 | $452.50 |
| October 1996 | $3.30 | $455 |
| September 1996 | $3.28 | $462.50 |
| August 1996 | $3.40 | $480 |
| July 1996 | $2.94 | $415 |
| June 1996 | $2.83 | $410 |
| May 1996 | $2.90 | $420 |
| April 1996 | $2.90 | $420 |
| March 1996 | $2.90 | $432.50 |
| February 1996 | $2.95 | $440 |
| January 1996 | $2.98 | $445 |
| December 1995 | $2.95 | $440 |
SGU
List: Challengers
Price: $12.74
52 week price:
Dividend Yield: 6.10%
5-year range yield:
Forward Dividend Yield: 6.20%
Payout Ratio: 55.65%
Dividend Per Share: 0.79 USD
Earnings Per Share: 2.57 USD
P/E Ratio: 5.09
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Country: United States
Volume: 66600
Ebitda: 82.3 millionMarket Capitalization: 411.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 6.62%
DGR5: 6.78%
DGR10: 6.96%