Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	11.67	11.88	11.67	11.71	11.71	0.09%	23,387
Jul 2, 2025	11.84	11.89	11.66	11.70	11.70	-1.10%	30,107
Jul 1, 2025	11.73	11.95	11.73	11.83	11.83	1.11%	27,498
Jun 30, 2025	11.37	11.73	11.37	11.70	11.70	2.90%	57,090
Jun 27, 2025	11.64	11.79	11.31	11.37	11.37	-2.49%	65,566
Jun 26, 2025	11.71	11.73	11.62	11.66	11.66	-0.43%	10,241
Jun 25, 2025	11.83	11.87	11.69	11.71	11.71	-1.35%	9,948
Jun 24, 2025	11.94	11.95	11.85	11.87	11.87	-0.42%	24,965
Jun 23, 2025	11.80	11.95	11.75	11.92	11.92	1.45%	55,007
Jun 20, 2025	11.80	11.90	11.71	11.75	11.75	0.51%	42,638
Jun 18, 2025	11.80	11.87	11.69	11.69	11.69	-0.68%	23,607
Jun 17, 2025	11.70	11.95	11.63	11.77	11.77	0.86%	44,115
Jun 16, 2025	11.61	11.80	11.61	11.67	11.67	0.43%	29,090
Jun 13, 2025	11.78	11.95	11.60	11.62	11.62	-1.94%	33,457
Jun 12, 2025	11.56	11.85	11.50	11.85	11.85	2.78%	48,429
Jun 11, 2025	11.61	11.80	11.50	11.53	11.53	-1.45%	44,792
Jun 10, 2025	11.95	12.15	11.68	11.70	11.70	-1.60%	72,886
Jun 9, 2025	11.96	12.12	11.80	11.89	11.89	-0.50%	45,702
Jun 6, 2025	11.99	12.07	11.85	11.95	11.95	-0.25%	16,440
Jun 5, 2025	12.05	12.12	11.93	11.98	11.98	-0.17%	18,984
Jun 4, 2025	12.05	12.36	11.96	12.00	12.00	-0.83%	21,270
Jun 3, 2025	11.98	12.28	11.98	12.10	12.10	0.75%	31,052
Jun 2, 2025	12.00	12.16	11.96	12.01	12.01	0.42%	53,847
May 30, 2025	12.05	12.24	11.93	11.96	11.96	-0.42%	20,870
May 29, 2025	12.41	12.41	11.95	12.01	12.01	-0.58%	75,915
May 28, 2025	12.08	12.17	11.96	12.08	12.08	-0.17%	26,193
May 27, 2025	12.12	12.44	12.07	12.10	12.10	-0.41%	20,060
May 23, 2025	12.23	12.60	12.05	12.15	12.15	-0.41%	28,003
May 22, 2025	12.31	12.45	12.05	12.20	12.20	-1.37%	58,018
May 21, 2025	12.56	12.76	12.23	12.37	12.37	-1.43%	45,730
May 20, 2025	12.81	12.81	12.53	12.55	12.55	-1.95%	16,921
May 19, 2025	12.46	12.99	12.46	12.80	12.80	2.40%	37,364
May 16, 2025	12.40	12.57	12.40	12.50	12.50	0.81%	18,632
May 15, 2025	12.40	12.50	12.35	12.40	12.40	1.22%	22,064
May 14, 2025	12.12	12.49	12.10	12.25	12.25	0.41%	50,611
May 13, 2025	12.68	12.68	12.16	12.20	12.20	0.33%	13,490
May 12, 2025	12.25	12.56	12.16	12.16	12.16	-0.16%	47,910
May 9, 2025	12.75	12.85	12.18	12.18	12.18	-3.56%	31,843
May 8, 2025	12.67	12.73	12.25	12.63	12.63	0.08%	57,776
May 7, 2025	12.53	12.62	12.27	12.62	12.62	1.61%	34,798
May 6, 2025	12.19	12.61	12.15	12.42	12.42	1.97%	52,887
May 5, 2025	12.12	12.47	12.12	12.18	12.18	0.25%	7,235
May 2, 2025	12.03	12.32	12.03	12.15	12.15	-0.90%	11,036
May 1, 2025	12.38	12.38	12.13	12.26	12.26	-1.53%	8,630
Apr 30, 2025	12.35	12.53	12.01	12.45	12.45	1.06%	23,256
Apr 29, 2025	12.29	12.40	12.17	12.32	12.32	-1.04%	19,427
Apr 28, 2025	12.47	12.53	12.00	12.45	12.45	-1.11%	40,172
Apr 25, 2025	12.51	13.13	12.36	12.59	12.41	-0.08%	26,515
Apr 24, 2025	12.67	12.88	12.44	12.60	12.42	0.40%	40,825
Apr 23, 2025	12.62	12.86	12.52	12.55	12.37	0.48%	17,807