Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.48	12.62	12.36	12.45	12.45	1.38%	16,762
Mar 31, 2026	12.51	12.51	12.27	12.28	12.28	-1.68%	26,392
Mar 30, 2026	12.46	12.65	12.39	12.49	12.49	0.97%	14,244
Mar 27, 2026	12.57	12.66	12.30	12.37	12.37	-1.43%	23,764
Mar 26, 2026	12.57	12.65	12.48	12.55	12.55	-0.24%	9,563
Mar 25, 2026	12.49	12.64	12.46	12.58	12.58	0.56%	9,694
Mar 24, 2026	12.56	12.64	12.41	12.51	12.51	-	22,616
Mar 23, 2026	12.36	12.57	12.26	12.51	12.51	2.04%	32,345
Mar 20, 2026	12.65	12.68	12.22	12.26	12.26	-2.70%	50,293
Mar 19, 2026	12.55	12.64	12.50	12.60	12.60	-0.40%	21,516
Mar 18, 2026	12.75	12.82	12.53	12.65	12.65	-0.71%	18,143
Mar 17, 2026	12.50	12.90	12.50	12.74	12.74	1.92%	39,229
Mar 16, 2026	12.40	12.64	12.20	12.50	12.50	0.81%	49,232
Mar 13, 2026	12.44	12.60	12.34	12.40	12.40	0.49%	21,800
Mar 12, 2026	12.50	12.64	12.22	12.34	12.34	-1.52%	75,182
Mar 11, 2026	12.68	12.78	12.53	12.53	12.53	-1.96%	42,995
Mar 10, 2026	12.96	13.01	12.70	12.78	12.78	-1.39%	36,970
Mar 9, 2026	13.04	13.04	12.83	12.96	12.96	-0.46%	25,324
Mar 6, 2026	13.04	13.15	12.94	13.02	13.02	-0.15%	8,928
Mar 5, 2026	13.01	13.16	12.88	13.04	13.04	-0.46%	29,853
Mar 4, 2026	13.02	13.17	12.95	13.10	13.10	0.38%	12,922
Mar 3, 2026	13.01	13.13	12.79	13.05	13.05	0.38%	19,459
Mar 2, 2026	12.95	13.10	12.95	13.00	13.00	1.17%	22,185
Feb 27, 2026	12.87	12.96	12.77	12.85	12.85	-0.46%	22,319
Feb 26, 2026	13.00	13.04	12.88	12.91	12.91	-0.39%	25,546
Feb 25, 2026	13.01	13.06	12.94	12.96	12.96	-0.08%	27,323
Feb 24, 2026	13.04	13.04	12.95	12.97	12.97	-0.46%	12,375
Feb 23, 2026	13.05	13.25	12.95	13.03	13.03	-0.15%	24,788
Feb 20, 2026	12.90	13.05	12.85	13.05	13.05	1.48%	44,098
Feb 19, 2026	12.76	13.01	12.74	12.86	12.86	0.47%	18,374
Feb 18, 2026	12.81	13.05	12.66	12.80	12.80	-0.62%	32,417
Feb 17, 2026	12.97	12.98	12.83	12.88	12.88	0.23%	16,474
Feb 13, 2026	12.80	12.97	12.80	12.85	12.85	0.71%	12,122
Feb 12, 2026	12.99	13.05	12.66	12.76	12.76	-0.62%	39,358
Feb 11, 2026	13.01	13.17	12.71	12.84	12.84	-1.46%	40,686
Feb 10, 2026	13.25	13.25	13.01	13.03	13.03	-1.51%	28,897
Feb 9, 2026	13.21	13.45	13.06	13.23	13.23	0.46%	20,586
Feb 6, 2026	13.26	13.50	13.13	13.17	13.17	-1.42%	27,869
Feb 5, 2026	13.07	13.48	12.91	13.36	13.36	1.37%	17,548
Feb 4, 2026	13.15	13.45	13.05	13.18	13.18	1.38%	60,819
Feb 3, 2026	12.78	13.15	12.74	13.00	13.00	2.85%	51,207
Feb 2, 2026	12.64	12.69	12.49	12.64	12.64	-	42,947
Jan 30, 2026	12.64	12.66	12.52	12.64	12.64	-0.47%	8,577
Jan 29, 2026	12.70	12.76	12.51	12.70	12.70	0.16%	58,822
Jan 28, 2026	12.59	12.79	12.58	12.68	12.68	0.24%	13,773
Jan 27, 2026	12.73	12.85	12.56	12.65	12.65	-0.94%	17,133
Jan 26, 2026	12.77	12.90	12.64	12.77	12.77	-0.23%	29,494
Jan 23, 2026	12.55	12.87	12.55	12.80	12.62	2.07%	35,263
Jan 22, 2026	12.50	12.72	12.45	12.54	12.36	0.64%	30,595
Jan 21, 2026	12.38	12.47	12.38	12.46	12.28	0.48%	9,467