NYSE - Delayed Quote • USD
Star Group, L.P. (SGU)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 10.07 | 10.26 | 10.02 | 10.13 | 10.13 | 88,200 |
Apr 17, 2024 | 10.19 | 10.30 | 10.11 | 10.14 | 10.14 | 51,200 |
Apr 16, 2024 | 10.07 | 10.37 | 10.00 | 10.11 | 10.11 | 35,900 |
Apr 15, 2024 | 10.10 | 10.30 | 9.90 | 10.07 | 10.07 | 52,100 |
Apr 12, 2024 | 10.36 | 10.47 | 10.15 | 10.17 | 10.17 | 69,900 |
Apr 11, 2024 | 10.57 | 10.61 | 10.36 | 10.42 | 10.42 | 22,600 |
Apr 10, 2024 | 10.61 | 10.65 | 10.36 | 10.43 | 10.43 | 34,000 |
Apr 9, 2024 | 10.45 | 10.99 | 10.38 | 10.71 | 10.71 | 42,200 |
Apr 8, 2024 | 10.27 | 10.51 | 10.27 | 10.38 | 10.38 | 31,300 |
Apr 5, 2024 | 10.45 | 10.49 | 10.23 | 10.25 | 10.25 | 67,900 |
Apr 4, 2024 | 10.37 | 10.45 | 10.16 | 10.40 | 10.40 | 21,300 |
Apr 3, 2024 | 10.42 | 10.48 | 10.27 | 10.33 | 10.33 | 22,800 |
Apr 2, 2024 | 10.38 | 10.51 | 10.30 | 10.42 | 10.42 | 31,500 |
Apr 1, 2024 | 10.17 | 10.51 | 10.08 | 10.51 | 10.51 | 55,300 |
Mar 28, 2024 | 10.08 | 10.51 | 10.02 | 10.02 | 10.02 | 42,100 |
Mar 27, 2024 | 10.16 | 10.45 | 10.05 | 10.15 | 10.15 | 43,100 |
Mar 26, 2024 | 10.28 | 10.40 | 9.91 | 10.10 | 10.10 | 67,200 |
Mar 25, 2024 | 10.62 | 10.78 | 10.20 | 10.35 | 10.35 | 43,600 |
Mar 22, 2024 | 10.38 | 10.64 | 10.38 | 10.48 | 10.48 | 24,200 |
Mar 21, 2024 | 10.34 | 10.74 | 10.25 | 10.50 | 10.50 | 45,700 |
Mar 20, 2024 | 10.38 | 10.54 | 10.11 | 10.41 | 10.41 | 31,700 |
Mar 19, 2024 | 10.37 | 10.60 | 10.33 | 10.49 | 10.49 | 28,200 |
Mar 18, 2024 | 10.64 | 10.79 | 10.30 | 10.41 | 10.41 | 32,700 |
Mar 15, 2024 | 10.89 | 10.97 | 10.63 | 10.76 | 10.76 | 17,300 |
Mar 14, 2024 | 10.98 | 10.98 | 10.64 | 10.72 | 10.72 | 14,500 |
Mar 13, 2024 | 10.80 | 11.00 | 10.80 | 10.95 | 10.95 | 22,800 |
Mar 12, 2024 | 10.95 | 11.10 | 10.85 | 10.85 | 10.85 | 31,500 |
Mar 11, 2024 | 10.86 | 11.10 | 10.86 | 10.99 | 10.99 | 19,500 |
Mar 8, 2024 | 11.10 | 11.18 | 10.89 | 10.99 | 10.99 | 43,700 |
Mar 7, 2024 | 11.05 | 11.28 | 10.92 | 11.10 | 11.10 | 22,500 |
Mar 6, 2024 | 11.00 | 11.15 | 10.90 | 11.00 | 11.00 | 51,300 |
Mar 5, 2024 | 11.28 | 11.39 | 10.91 | 11.07 | 11.07 | 34,500 |
Mar 4, 2024 | 11.06 | 11.26 | 11.02 | 11.11 | 11.11 | 23,200 |
Mar 1, 2024 | 11.18 | 11.20 | 10.94 | 11.14 | 11.14 | 27,600 |
Feb 29, 2024 | 11.13 | 11.30 | 10.85 | 10.93 | 10.93 | 61,500 |
Feb 28, 2024 | 11.42 | 11.54 | 11.00 | 11.00 | 11.00 | 30,000 |
Feb 27, 2024 | 10.85 | 11.61 | 10.85 | 11.50 | 11.50 | 51,300 |
Feb 26, 2024 | 10.90 | 11.13 | 10.82 | 10.85 | 10.85 | 10,300 |
Feb 23, 2024 | 10.93 | 11.17 | 10.93 | 10.99 | 10.99 | 16,100 |
Feb 22, 2024 | 11.22 | 11.30 | 11.01 | 11.01 | 11.01 | 27,800 |
Feb 21, 2024 | 11.01 | 11.17 | 10.83 | 11.17 | 11.17 | 20,400 |
Feb 20, 2024 | 10.76 | 11.20 | 10.76 | 10.96 | 10.96 | 25,700 |
Feb 16, 2024 | 10.74 | 11.11 | 10.74 | 10.93 | 10.93 | 39,000 |
Feb 15, 2024 | 10.67 | 11.07 | 10.67 | 10.81 | 10.81 | 36,000 |
Feb 14, 2024 | 10.76 | 11.12 | 10.75 | 10.75 | 10.75 | 49,000 |
Feb 13, 2024 | 11.32 | 11.34 | 10.76 | 10.76 | 10.76 | 33,400 |
Feb 12, 2024 | 10.98 | 11.42 | 10.98 | 11.32 | 11.32 | 11,400 |
Feb 9, 2024 | 11.48 | 11.48 | 10.99 | 10.99 | 10.99 | 7,900 |
Feb 8, 2024 | 10.43 | 11.71 | 10.43 | 11.49 | 11.49 | 37,100 |
Feb 7, 2024 | 10.67 | 10.88 | 10.36 | 10.43 | 10.43 | 30,000 |
Feb 6, 2024 | 10.67 | 10.90 | 10.67 | 10.78 | 10.78 | 36,400 |
Feb 5, 2024 | 11.49 | 11.70 | 10.21 | 10.66 | 10.66 | 79,000 |
Feb 2, 2024 | 11.50 | 11.79 | 11.25 | 11.47 | 11.47 | 19,600 |
Feb 1, 2024 | 11.29 | 11.82 | 11.26 | 11.35 | 11.35 | 37,000 |
Jan 31, 2024 | 11.87 | 12.09 | 11.30 | 11.31 | 11.31 | 32,400 |
Jan 30, 2024 | 11.58 | 11.76 | 11.31 | 11.71 | 11.71 | 27,800 |
Jan 29, 2024 | 11.25 | 11.48 | 11.25 | 11.38 | 11.38 | 8,600 |
Jan 26, 2024 | 11.32 | 11.70 | 11.23 | 11.23 | 11.23 | 21,100 |
Jan 25, 2024 | 11.32 | 11.52 | 11.18 | 11.33 | 11.33 | 23,100 |
Jan 24, 2024 | 11.25 | 11.45 | 11.25 | 11.42 | 11.42 | 10,200 |
Jan 23, 2024 | 11.13 | 11.77 | 11.13 | 11.22 | 11.22 | 43,700 |
Jan 22, 2024 | 11.06 | 11.88 | 10.79 | 11.84 | 11.84 | 38,800 |
Jan 19, 2024 | 0.16 Dividend | |||||
Jan 19, 2024 | 11.20 | 11.40 | 11.20 | 11.27 | 11.27 | 33,400 |
Jan 18, 2024 | 11.20 | 11.66 | 11.20 | 11.45 | 11.29 | 55,300 |
Jan 17, 2024 | 11.71 | 11.91 | 11.11 | 11.22 | 11.06 | 89,800 |
Jan 16, 2024 | 12.07 | 12.34 | 11.79 | 11.91 | 11.74 | 30,700 |
Jan 12, 2024 | 11.80 | 12.22 | 11.80 | 11.98 | 11.81 | 16,900 |
Jan 11, 2024 | 11.78 | 11.96 | 11.61 | 11.96 | 11.79 | 30,500 |
Jan 10, 2024 | 11.84 | 11.93 | 11.70 | 11.81 | 11.64 | 31,100 |
Jan 9, 2024 | 12.09 | 12.09 | 11.72 | 11.95 | 11.78 | 21,300 |
Jan 8, 2024 | 11.99 | 12.12 | 11.70 | 12.09 | 11.92 | 27,700 |
Jan 5, 2024 | 12.05 | 12.20 | 11.93 | 11.99 | 11.82 | 22,200 |
Jan 4, 2024 | 12.06 | 12.20 | 11.71 | 12.08 | 11.91 | 28,200 |
Jan 3, 2024 | 11.70 | 12.07 | 11.70 | 11.95 | 11.78 | 21,000 |
Jan 2, 2024 | 11.87 | 12.03 | 11.62 | 11.91 | 11.74 | 38,900 |
Dec 29, 2023 | 12.05 | 12.41 | 11.50 | 11.53 | 11.37 | 58,400 |
Dec 28, 2023 | 12.05 | 12.46 | 12.00 | 12.05 | 11.88 | 39,800 |
Dec 27, 2023 | 12.87 | 12.93 | 12.17 | 12.17 | 12.00 | 29,000 |
Dec 26, 2023 | 13.07 | 13.33 | 12.82 | 12.87 | 12.69 | 15,200 |
Dec 22, 2023 | 13.39 | 13.39 | 12.99 | 13.09 | 12.90 | 14,200 |
Dec 21, 2023 | 12.50 | 13.28 | 12.50 | 13.14 | 12.95 | 66,400 |
Dec 20, 2023 | 13.30 | 13.37 | 12.32 | 12.48 | 12.30 | 73,800 |
Dec 19, 2023 | 13.24 | 13.30 | 12.81 | 13.18 | 12.99 | 22,600 |
Dec 18, 2023 | 13.29 | 13.45 | 13.04 | 13.09 | 12.90 | 38,400 |
Dec 15, 2023 | 14.02 | 14.02 | 13.12 | 13.23 | 13.04 | 303,600 |
Dec 14, 2023 | 14.15 | 14.76 | 13.64 | 13.95 | 13.75 | 131,800 |
Dec 13, 2023 | 13.94 | 14.30 | 13.33 | 13.93 | 13.73 | 92,000 |
Dec 12, 2023 | 13.95 | 14.14 | 12.71 | 13.19 | 13.00 | 64,700 |
Dec 11, 2023 | 13.43 | 14.29 | 13.43 | 13.90 | 13.70 | 90,100 |
Dec 8, 2023 | 13.40 | 14.47 | 13.03 | 13.74 | 13.54 | 97,200 |
Dec 7, 2023 | 12.36 | 13.75 | 12.02 | 13.75 | 13.55 | 48,600 |
Dec 6, 2023 | 12.92 | 12.92 | 11.92 | 12.15 | 11.98 | 79,000 |
Dec 5, 2023 | 13.17 | 13.48 | 12.74 | 12.85 | 12.67 | 27,900 |
Dec 4, 2023 | 13.16 | 13.50 | 12.89 | 13.45 | 13.26 | 29,700 |
Dec 1, 2023 | 12.74 | 13.28 | 12.66 | 13.07 | 12.88 | 25,600 |
Nov 30, 2023 | 12.31 | 13.23 | 12.29 | 12.90 | 12.72 | 82,800 |
Nov 29, 2023 | 12.48 | 12.48 | 12.08 | 12.47 | 12.29 | 40,200 |
Nov 28, 2023 | 12.31 | 12.40 | 11.92 | 12.13 | 11.96 | 23,900 |
Nov 27, 2023 | 12.10 | 12.35 | 12.10 | 12.25 | 12.08 | 16,900 |
Nov 24, 2023 | 11.81 | 12.28 | 11.81 | 12.10 | 11.93 | 9,200 |
Nov 22, 2023 | 11.63 | 12.08 | 11.63 | 11.98 | 11.81 | 32,200 |
Nov 21, 2023 | 11.75 | 11.83 | 11.42 | 11.78 | 11.61 | 25,500 |
Nov 20, 2023 | 11.46 | 11.72 | 11.44 | 11.71 | 11.54 | 20,300 |
Nov 17, 2023 | 11.70 | 11.70 | 11.42 | 11.51 | 11.35 | 13,800 |
Nov 16, 2023 | 11.83 | 11.83 | 11.53 | 11.59 | 11.43 | 12,500 |
Nov 15, 2023 | 11.96 | 12.08 | 11.89 | 11.95 | 11.78 | 14,000 |
Nov 14, 2023 | 11.77 | 11.97 | 11.69 | 11.83 | 11.66 | 12,100 |
Nov 13, 2023 | 11.65 | 11.97 | 11.52 | 11.89 | 11.72 | 20,600 |
Nov 10, 2023 | 11.63 | 11.78 | 11.45 | 11.71 | 11.54 | 20,200 |
Nov 9, 2023 | 11.73 | 11.73 | 11.42 | 11.60 | 11.43 | 19,400 |
Nov 8, 2023 | 11.70 | 11.89 | 11.52 | 11.64 | 11.47 | 14,900 |
Nov 7, 2023 | 11.52 | 11.85 | 11.52 | 11.67 | 11.50 | 14,500 |
Nov 6, 2023 | 11.55 | 11.90 | 11.48 | 11.65 | 11.48 | 23,100 |
Nov 3, 2023 | 11.68 | 12.44 | 11.65 | 11.65 | 11.48 | 43,700 |
Nov 2, 2023 | 12.05 | 12.42 | 12.05 | 12.42 | 12.24 | 5,400 |
Nov 1, 2023 | 11.57 | 12.10 | 11.41 | 12.00 | 11.83 | 18,600 |
Oct 31, 2023 | 11.55 | 11.89 | 11.21 | 11.76 | 11.59 | 28,500 |
Oct 30, 2023 | 11.72 | 11.88 | 11.38 | 11.62 | 11.45 | 26,300 |
Oct 27, 2023 | 11.50 | 11.72 | 11.20 | 11.55 | 11.39 | 29,200 |
Oct 26, 2023 | 11.46 | 11.76 | 11.07 | 11.46 | 11.30 | 25,100 |
Oct 25, 2023 | 11.40 | 11.55 | 11.06 | 11.44 | 11.28 | 20,700 |
Oct 24, 2023 | 11.39 | 11.56 | 11.22 | 11.39 | 11.23 | 10,300 |
Oct 23, 2023 | 11.91 | 11.91 | 11.39 | 11.54 | 11.38 | 7,900 |
Oct 20, 2023 | 11.71 | 11.75 | 11.32 | 11.56 | 11.40 | 19,500 |
Oct 19, 2023 | 0.16 Dividend | |||||
Oct 19, 2023 | 11.30 | 11.58 | 11.30 | 11.53 | 11.37 | 7,800 |
Oct 18, 2023 | 11.53 | 12.57 | 11.32 | 11.46 | 11.14 | 33,400 |
Oct 17, 2023 | 11.21 | 11.81 | 11.21 | 11.33 | 11.01 | 39,000 |
Oct 16, 2023 | 11.32 | 11.56 | 11.26 | 11.34 | 11.02 | 30,000 |
Oct 13, 2023 | 11.61 | 11.82 | 11.35 | 11.50 | 11.18 | 20,300 |
Oct 12, 2023 | 11.36 | 11.62 | 11.20 | 11.58 | 11.25 | 32,100 |
Oct 11, 2023 | 11.90 | 12.15 | 11.20 | 11.20 | 10.88 | 50,700 |
Oct 10, 2023 | 11.93 | 12.19 | 11.45 | 11.89 | 11.55 | 12,500 |
Oct 9, 2023 | 11.42 | 11.89 | 11.32 | 11.88 | 11.54 | 21,500 |
Oct 6, 2023 | 11.35 | 11.64 | 11.30 | 11.35 | 11.03 | 17,700 |
Oct 5, 2023 | 11.37 | 11.45 | 11.15 | 11.39 | 11.07 | 60,700 |
Oct 4, 2023 | 11.25 | 11.60 | 11.23 | 11.44 | 11.12 | 55,200 |
Oct 3, 2023 | 12.04 | 12.04 | 11.58 | 11.58 | 11.25 | 16,400 |
Oct 2, 2023 | 12.10 | 12.29 | 11.98 | 12.16 | 11.82 | 5,900 |
Sep 29, 2023 | 12.22 | 12.29 | 11.93 | 12.03 | 11.69 | 33,200 |
Sep 28, 2023 | 12.66 | 12.66 | 12.10 | 12.18 | 11.84 | 24,300 |
Sep 27, 2023 | 13.73 | 13.73 | 12.68 | 12.81 | 12.45 | 13,100 |
Sep 26, 2023 | 13.53 | 13.69 | 12.85 | 12.96 | 12.59 | 16,300 |
Sep 25, 2023 | 12.95 | 13.52 | 12.77 | 13.06 | 12.69 | 47,400 |
Sep 22, 2023 | 12.46 | 14.00 | 12.33 | 13.09 | 12.72 | 236,000 |
Sep 21, 2023 | 12.66 | 12.79 | 12.28 | 12.32 | 11.97 | 17,800 |
Sep 20, 2023 | 12.28 | 12.85 | 12.28 | 12.68 | 12.32 | 41,000 |
Sep 19, 2023 | 12.03 | 12.47 | 11.86 | 12.31 | 11.96 | 19,000 |
Sep 18, 2023 | 11.77 | 12.04 | 11.77 | 11.93 | 11.59 | 9,500 |
Sep 15, 2023 | 11.85 | 12.11 | 11.68 | 11.90 | 11.56 | 65,000 |
Sep 14, 2023 | 11.87 | 12.10 | 11.66 | 11.87 | 11.53 | 21,900 |
Sep 13, 2023 | 12.11 | 12.11 | 11.76 | 11.82 | 11.49 | 13,200 |
Sep 12, 2023 | 11.65 | 12.07 | 11.54 | 12.01 | 11.67 | 25,900 |
Sep 11, 2023 | 11.68 | 11.94 | 11.61 | 11.66 | 11.33 | 16,000 |
Sep 8, 2023 | 12.17 | 12.21 | 11.61 | 11.69 | 11.36 | 30,000 |
Sep 7, 2023 | 11.81 | 12.05 | 11.66 | 11.84 | 11.51 | 13,100 |
Sep 6, 2023 | 11.90 | 12.01 | 11.31 | 11.79 | 11.46 | 97,200 |
Sep 5, 2023 | 11.77 | 12.06 | 11.70 | 11.82 | 11.49 | 16,400 |
Sep 1, 2023 | 11.90 | 12.22 | 11.70 | 11.89 | 11.55 | 42,400 |
Aug 31, 2023 | 11.70 | 12.21 | 11.70 | 11.73 | 11.40 | 32,000 |
Aug 30, 2023 | 11.93 | 12.00 | 11.78 | 11.97 | 11.63 | 13,100 |
Aug 29, 2023 | 11.53 | 12.01 | 11.53 | 11.88 | 11.54 | 28,400 |
Aug 28, 2023 | 11.70 | 11.78 | 11.53 | 11.60 | 11.27 | 19,500 |
Aug 25, 2023 | 11.99 | 12.04 | 11.82 | 11.88 | 11.54 | 7,300 |
Aug 24, 2023 | 11.89 | 12.20 | 11.84 | 11.90 | 11.56 | 8,100 |
Aug 23, 2023 | 12.24 | 12.34 | 11.90 | 11.99 | 11.65 | 13,800 |
Aug 22, 2023 | 12.12 | 12.52 | 12.12 | 12.29 | 11.94 | 13,000 |
Aug 21, 2023 | 11.77 | 12.12 | 11.74 | 11.93 | 11.59 | 7,900 |
Aug 18, 2023 | 11.88 | 12.01 | 11.56 | 11.92 | 11.58 | 11,900 |
Aug 17, 2023 | 11.82 | 12.10 | 11.82 | 11.96 | 11.62 | 10,500 |
Aug 16, 2023 | 11.92 | 12.06 | 11.87 | 11.94 | 11.60 | 16,800 |
Aug 15, 2023 | 11.81 | 12.09 | 11.56 | 11.90 | 11.56 | 18,400 |
Aug 14, 2023 | 11.67 | 12.18 | 11.51 | 11.65 | 11.32 | 9,100 |
Aug 11, 2023 | 11.82 | 11.97 | 11.71 | 11.81 | 11.48 | 13,700 |
Aug 10, 2023 | 11.63 | 12.25 | 11.63 | 11.82 | 11.49 | 17,800 |
Aug 9, 2023 | 11.97 | 12.02 | 11.50 | 11.66 | 11.33 | 18,400 |
Aug 8, 2023 | 11.97 | 12.39 | 11.63 | 11.99 | 11.65 | 20,100 |
Aug 7, 2023 | 11.64 | 12.20 | 11.64 | 12.11 | 11.77 | 20,200 |
Aug 4, 2023 | 12.59 | 12.59 | 11.66 | 11.66 | 11.33 | 37,500 |
Aug 3, 2023 | 13.10 | 13.10 | 12.40 | 12.43 | 12.08 | 18,400 |
Aug 2, 2023 | 13.60 | 13.60 | 13.14 | 13.38 | 13.00 | 24,300 |
Aug 1, 2023 | 13.44 | 13.68 | 13.33 | 13.51 | 13.13 | 36,300 |
Jul 31, 2023 | 13.55 | 13.74 | 13.07 | 13.56 | 13.18 | 63,300 |
Jul 28, 2023 | 12.94 | 13.28 | 12.80 | 13.12 | 12.75 | 21,400 |
Jul 27, 2023 | 12.83 | 13.00 | 12.62 | 12.77 | 12.41 | 17,300 |
Jul 26, 2023 | 12.91 | 12.99 | 12.56 | 12.80 | 12.44 | 31,700 |
Jul 25, 2023 | 12.38 | 12.74 | 12.15 | 12.74 | 12.38 | 27,300 |
Jul 24, 2023 | 12.50 | 12.59 | 12.14 | 12.55 | 12.20 | 18,200 |
Jul 21, 2023 | 0.16 Dividend | |||||
Jul 21, 2023 | 13.23 | 13.23 | 12.28 | 12.41 | 12.06 | 18,300 |
Jul 20, 2023 | 13.17 | 13.24 | 12.91 | 13.24 | 12.71 | 19,400 |
Jul 19, 2023 | 13.23 | 13.23 | 13.02 | 13.02 | 12.50 | 14,300 |
Jul 18, 2023 | 12.64 | 13.17 | 12.64 | 13.17 | 12.64 | 14,700 |
Jul 17, 2023 | 12.55 | 13.06 | 12.55 | 12.83 | 12.31 | 20,600 |
Jul 14, 2023 | 12.90 | 12.90 | 12.44 | 12.66 | 12.15 | 6,100 |
Jul 13, 2023 | 12.85 | 13.00 | 12.67 | 12.94 | 12.42 | 20,000 |
Jul 12, 2023 | 13.34 | 13.34 | 12.70 | 12.84 | 12.32 | 26,500 |
Jul 11, 2023 | 13.05 | 13.45 | 12.73 | 13.24 | 12.71 | 30,400 |
Jul 10, 2023 | 13.06 | 13.14 | 12.78 | 13.04 | 12.52 | 9,100 |
Jul 7, 2023 | 13.11 | 13.30 | 12.88 | 13.07 | 12.54 | 10,200 |
Jul 6, 2023 | 13.13 | 13.74 | 13.02 | 13.11 | 12.58 | 21,900 |
Jul 5, 2023 | 13.07 | 13.44 | 12.91 | 13.16 | 12.63 | 30,800 |
Jul 3, 2023 | 13.54 | 13.54 | 13.14 | 13.17 | 12.64 | 14,400 |
Jun 30, 2023 | 13.26 | 13.77 | 13.15 | 13.66 | 13.11 | 14,000 |
Jun 29, 2023 | 13.24 | 13.51 | 13.19 | 13.27 | 12.74 | 15,600 |
Jun 28, 2023 | 13.82 | 13.92 | 13.16 | 13.37 | 12.83 | 44,500 |
Jun 27, 2023 | 13.48 | 14.09 | 13.43 | 13.96 | 13.40 | 32,000 |
Jun 26, 2023 | 13.72 | 13.99 | 13.57 | 13.59 | 13.04 | 16,300 |
Jun 23, 2023 | 13.70 | 14.06 | 13.63 | 13.69 | 13.14 | 18,800 |
Jun 22, 2023 | 13.98 | 14.09 | 13.53 | 13.83 | 13.27 | 36,200 |
Jun 21, 2023 | 14.05 | 14.17 | 13.89 | 13.97 | 13.41 | 19,800 |
Jun 20, 2023 | 14.38 | 14.40 | 14.01 | 14.06 | 13.49 | 27,000 |
Jun 16, 2023 | 15.07 | 15.07 | 14.46 | 14.54 | 13.96 | 71,700 |
Jun 15, 2023 | 15.20 | 15.21 | 14.80 | 14.92 | 14.32 | 18,100 |
Jun 14, 2023 | 14.91 | 15.22 | 14.73 | 15.09 | 14.48 | 104,900 |
Jun 13, 2023 | 14.87 | 15.15 | 14.66 | 14.94 | 14.34 | 49,400 |
Jun 12, 2023 | 15.13 | 15.13 | 14.55 | 14.94 | 14.34 | 52,800 |
Jun 9, 2023 | 15.07 | 15.10 | 14.30 | 15.10 | 14.49 | 87,600 |
Jun 8, 2023 | 14.52 | 15.15 | 14.49 | 14.96 | 14.36 | 85,500 |
Jun 7, 2023 | 14.66 | 15.06 | 14.29 | 14.58 | 13.99 | 48,700 |
Jun 6, 2023 | 14.23 | 14.89 | 14.05 | 14.66 | 14.07 | 39,800 |
Jun 5, 2023 | 14.19 | 14.36 | 14.06 | 14.17 | 13.60 | 13,200 |
Jun 2, 2023 | 14.34 | 14.39 | 14.00 | 14.11 | 13.54 | 20,500 |
Jun 1, 2023 | 14.11 | 14.34 | 14.09 | 14.24 | 13.67 | 24,400 |
May 31, 2023 | 13.40 | 14.00 | 13.40 | 14.00 | 13.44 | 206,100 |
May 30, 2023 | 13.27 | 13.58 | 13.27 | 13.39 | 12.85 | 25,900 |
May 26, 2023 | 13.34 | 13.53 | 12.87 | 13.37 | 12.83 | 56,300 |
May 25, 2023 | 13.90 | 13.90 | 13.41 | 13.42 | 12.88 | 13,200 |
May 24, 2023 | 13.60 | 13.88 | 13.51 | 13.59 | 13.04 | 18,600 |
May 23, 2023 | 13.39 | 13.75 | 13.39 | 13.74 | 13.19 | 92,200 |
May 22, 2023 | 13.57 | 13.80 | 13.41 | 13.48 | 12.94 | 21,400 |
May 19, 2023 | 13.61 | 13.80 | 13.45 | 13.65 | 13.10 | 12,900 |
May 18, 2023 | 13.21 | 13.67 | 13.21 | 13.54 | 13.00 | 15,500 |
May 17, 2023 | 13.39 | 13.62 | 13.21 | 13.21 | 12.68 | 22,600 |
May 16, 2023 | 13.41 | 13.57 | 13.23 | 13.47 | 12.93 | 28,500 |
May 15, 2023 | 13.78 | 13.78 | 13.57 | 13.57 | 13.02 | 23,700 |
May 12, 2023 | 14.12 | 14.27 | 13.77 | 13.85 | 13.29 | 43,500 |
May 11, 2023 | 14.11 | 14.29 | 13.83 | 14.11 | 13.54 | 51,100 |
May 10, 2023 | 13.94 | 14.17 | 13.92 | 14.17 | 13.60 | 27,900 |
May 9, 2023 | 14.11 | 14.21 | 13.97 | 14.00 | 13.44 | 26,800 |
May 8, 2023 | 14.25 | 14.29 | 13.95 | 14.04 | 13.48 | 46,000 |
May 5, 2023 | 13.82 | 14.47 | 13.82 | 14.25 | 13.68 | 56,500 |
May 4, 2023 | 13.46 | 13.99 | 13.30 | 13.82 | 13.26 | 60,800 |
May 3, 2023 | 13.54 | 13.88 | 13.27 | 13.41 | 12.87 | 39,400 |
May 2, 2023 | 13.76 | 13.98 | 13.47 | 13.63 | 13.08 | 106,100 |
May 1, 2023 | 13.63 | 13.79 | 13.50 | 13.64 | 13.09 | 68,900 |
Apr 28, 2023 | 13.51 | 13.75 | 13.44 | 13.53 | 12.99 | 63,400 |
Apr 27, 2023 | 13.62 | 13.66 | 13.35 | 13.42 | 12.88 | 143,900 |
Apr 26, 2023 | 13.72 | 13.78 | 13.45 | 13.49 | 12.95 | 39,400 |
Apr 25, 2023 | 13.90 | 13.90 | 13.51 | 13.56 | 13.01 | 43,900 |
Apr 24, 2023 | 13.25 | 13.91 | 13.25 | 13.84 | 13.28 | 96,600 |
Apr 21, 2023 | 0.16 Dividend | |||||
Apr 21, 2023 | 13.50 | 13.72 | 12.89 | 13.16 | 12.63 | 40,600 |
Apr 20, 2023 | 12.93 | 13.70 | 12.91 | 13.62 | 12.92 | 184,300 |
Apr 19, 2023 | 13.39 | 13.39 | 12.96 | 13.01 | 12.34 | 37,900 |
Related Tickers
WKC World Kinect Corporation
24.24
-0.53%
UGP Ultrapar Participações S.A.
5.08
-0.97%
CAPL CrossAmerica Partners LP
22.35
+0.72%
DK Delek US Holdings, Inc.
29.45
-2.16%
CSAN Cosan S.A.
10.91
-0.09%
VVV Valvoline Inc.
41.19
-0.12%
DKL Delek Logistics Partners, LP
38.00
+0.85%
PARR Par Pacific Holdings, Inc.
31.07
-3.51%
DINO HF Sinclair Corporation
56.28
-1.35%
CVI CVR Energy, Inc.
32.55
-2.57%