Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.39	11.57	11.39	11.57	11.57	0.35%	21,899
Oct 30, 2025	11.44	11.60	11.44	11.53	11.53	0.52%	27,215
Oct 29, 2025	11.65	11.67	11.40	11.47	11.47	-1.80%	24,704
Oct 28, 2025	11.85	11.85	11.55	11.68	11.68	-1.60%	40,477
Oct 27, 2025	11.87	12.12	11.84	11.87	11.87	-2.06%	15,809
Oct 24, 2025	12.06	12.17	12.04	12.12	11.93	0.83%	18,621
Oct 23, 2025	11.97	12.03	11.95	12.02	11.84	0.75%	6,131
Oct 22, 2025	11.91	12.04	11.90	11.93	11.75	0.51%	12,568
Oct 21, 2025	11.93	12.03	11.86	11.87	11.69	-1.00%	25,045
Oct 20, 2025	11.76	11.99	11.76	11.99	11.81	1.87%	15,461
Oct 17, 2025	11.79	11.83	11.74	11.77	11.59	0.26%	34,915
Oct 16, 2025	11.79	11.83	11.71	11.74	11.56	-0.51%	13,271
Oct 15, 2025	11.77	11.87	11.72	11.80	11.62	0.68%	16,105
Oct 14, 2025	11.52	11.74	11.50	11.72	11.54	0.26%	21,074
Oct 13, 2025	11.83	11.90	11.66	11.69	11.51	-0.93%	15,541
Oct 10, 2025	11.88	11.89	11.75	11.80	11.62	-0.08%	35,600
Oct 9, 2025	11.93	11.94	11.77	11.81	11.63	-0.84%	13,689
Oct 8, 2025	11.72	11.98	11.68	11.91	11.73	0.59%	36,486
Oct 7, 2025	11.90	11.91	11.79	11.84	11.66	-0.42%	17,811
Oct 6, 2025	11.86	11.98	11.82	11.89	11.71	0.34%	27,131
Oct 3, 2025	11.91	11.98	11.85	11.85	11.67	-	56,960
Oct 2, 2025	11.73	11.92	11.73	11.85	11.67	1.20%	37,372
Oct 1, 2025	11.80	11.91	11.71	11.71	11.53	-1.01%	21,700
Sep 30, 2025	11.69	11.94	11.69	11.83	11.65	1.55%	38,652
Sep 29, 2025	11.65	11.70	11.64	11.65	11.47	0.34%	21,042
Sep 26, 2025	11.75	11.80	11.61	11.61	11.43	-0.77%	30,414
Sep 25, 2025	11.62	11.82	11.62	11.70	11.52	1.04%	46,484
Sep 24, 2025	11.59	11.68	11.56	11.58	11.40	0.26%	13,299
Sep 23, 2025	11.60	11.67	11.53	11.55	11.37	-	26,574
Sep 22, 2025	11.62	11.65	11.40	11.55	11.37	1.05%	29,551
Sep 19, 2025	11.59	11.63	11.43	11.43	11.26	-1.04%	57,363
Sep 18, 2025	11.50	11.66	11.43	11.55	11.37	1.32%	50,330
Sep 17, 2025	11.56	11.60	11.37	11.40	11.23	-0.87%	49,456
Sep 16, 2025	11.45	11.58	11.45	11.50	11.32	0.09%	47,254
Sep 15, 2025	11.48	11.59	11.46	11.49	11.31	-0.26%	29,841
Sep 12, 2025	11.64	11.70	11.51	11.52	11.34	-1.37%	36,279
Sep 11, 2025	11.61	11.72	11.51	11.68	11.50	0.95%	37,986
Sep 10, 2025	11.61	11.69	11.57	11.57	11.39	-0.09%	42,336
Sep 9, 2025	11.67	11.80	11.55	11.58	11.40	-1.28%	35,533
Sep 8, 2025	11.69	11.89	11.69	11.73	11.55	-0.17%	32,151
Sep 5, 2025	11.86	11.89	11.68	11.75	11.57	-0.68%	36,137
Sep 4, 2025	11.84	11.89	11.76	11.83	11.65	-	45,685
Sep 3, 2025	11.76	11.89	11.60	11.83	11.65	1.02%	36,431
Sep 2, 2025	11.60	11.84	11.59	11.71	11.53	0.52%	63,860
Aug 29, 2025	11.53	11.80	11.53	11.65	11.47	0.34%	46,935
Aug 28, 2025	11.66	11.80	11.55	11.61	11.43	-0.77%	19,431
Aug 27, 2025	11.70	11.78	11.70	11.70	11.52	-	21,766
Aug 26, 2025	11.62	11.78	11.62	11.70	11.52	0.60%	63,035
Aug 25, 2025	11.50	11.71	11.50	11.63	11.45	0.78%	60,691
Aug 22, 2025	11.52	11.63	11.52	11.54	11.36	0.35%	17,653