Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.98	13.11	12.80	12.90	12.90	-0.62%	15,787
Feb 20, 2025	13.06	13.20	12.69	12.98	12.98	-1.14%	31,874
Feb 19, 2025	12.88	13.18	12.88	13.13	13.13	1.39%	30,561
Feb 18, 2025	13.20	13.25	12.88	12.95	12.95	-1.89%	29,703
Feb 14, 2025	13.00	13.20	12.79	13.20	13.20	1.93%	66,884
Feb 13, 2025	12.79	12.99	12.61	12.95	12.95	1.73%	32,223
Feb 12, 2025	12.66	12.79	12.63	12.73	12.73	0.16%	27,920
Feb 11, 2025	12.25	12.76	12.25	12.71	12.71	3.50%	26,053
Feb 10, 2025	12.25	12.50	12.25	12.28	12.28	-0.24%	38,066
Feb 7, 2025	12.43	12.45	12.17	12.31	12.31	-0.97%	11,747
Feb 6, 2025	12.40	12.99	12.18	12.43	12.43	0.24%	64,005
Feb 5, 2025	12.40	12.59	12.07	12.40	12.40	-0.80%	49,739
Feb 4, 2025	11.87	12.50	11.61	12.50	12.50	6.02%	43,236
Feb 3, 2025	11.64	11.87	11.59	11.79	11.79	-0.67%	13,384
Jan 31, 2025	12.14	12.26	11.65	11.87	11.87	-2.94%	39,665
Jan 30, 2025	11.80	12.25	11.71	12.23	12.23	4.53%	134,493
Jan 29, 2025	11.83	11.90	11.61	11.70	11.70	-0.59%	14,480
Jan 28, 2025	11.80	11.90	11.52	11.77	11.77	-1.01%	38,237
Jan 27, 2025	11.65	11.92	11.47	11.89	11.89	0.51%	46,587
Jan 24, 2025	11.50	11.90	11.45	11.83	11.66	2.42%	27,349
Jan 23, 2025	11.55	11.60	11.42	11.55	11.39	-0.09%	24,810
Jan 22, 2025	11.75	11.81	11.55	11.56	11.40	-2.36%	18,359
Jan 21, 2025	11.77	11.93	11.65	11.84	11.67	0.85%	19,173
Jan 17, 2025	11.80	11.89	11.57	11.74	11.57	-	23,216
Jan 16, 2025	11.45	11.88	11.45	11.74	11.57	2.26%	12,835
Jan 15, 2025	11.51	11.59	11.43	11.48	11.32	0.88%	7,378
Jan 14, 2025	11.30	11.54	11.24	11.38	11.22	0.80%	49,497
Jan 13, 2025	11.11	11.41	11.11	11.29	11.13	0.09%	32,183
Jan 10, 2025	11.23	11.48	11.21	11.28	11.12	-1.05%	16,183
Jan 8, 2025	11.23	11.41	11.15	11.40	11.24	1.06%	31,299
Jan 7, 2025	11.40	11.41	11.19	11.28	11.12	-1.31%	49,416
Jan 6, 2025	11.55	11.64	11.43	11.43	11.27	-1.04%	14,933
Jan 3, 2025	11.37	11.91	11.37	11.55	11.39	1.49%	16,330
Jan 2, 2025	11.44	11.62	11.31	11.38	11.22	-1.39%	40,125
Dec 31, 2024	11.54	11.69	11.43	11.54	11.38	-0.52%	38,318
Dec 30, 2024	11.61	11.88	11.60	11.60	11.43	-0.09%	36,290
Dec 27, 2024	11.49	11.76	11.49	11.61	11.44	0.78%	11,409
Dec 26, 2024	11.43	11.61	11.38	11.52	11.36	0.79%	7,938
Dec 24, 2024	11.28	11.63	11.28	11.43	11.27	0.62%	9,924
Dec 23, 2024	11.19	11.36	11.18	11.36	11.20	1.07%	15,993
Dec 20, 2024	11.20	11.52	11.13	11.24	11.08	0.09%	55,552
Dec 19, 2024	11.19	11.43	11.19	11.23	11.07	0.18%	31,138
Dec 18, 2024	11.39	11.60	11.12	11.21	11.05	-1.58%	42,538
Dec 17, 2024	11.55	11.57	11.39	11.39	11.23	-1.81%	21,130
Dec 16, 2024	11.80	11.82	11.45	11.60	11.43	-1.11%	17,794
Dec 13, 2024	11.60	11.93	11.60	11.73	11.56	-	26,498
Dec 12, 2024	11.77	12.03	11.73	11.73	11.56	-0.42%	18,002
Dec 11, 2024	11.75	12.09	11.69	11.78	11.61	0.26%	20,566
Dec 10, 2024	11.60	12.07	11.60	11.75	11.58	0.43%	14,602
Dec 9, 2024	11.85	12.01	11.65	11.70	11.53	-0.76%	22,407
Dec 6, 2024	12.14	12.14	11.62	11.79	11.62	-1.75%	37,848
Dec 5, 2024	11.77	12.48	11.66	12.00	11.83	-2.04%	49,024
Dec 4, 2024	12.48	12.48	12.03	12.25	12.08	-1.37%	19,943
Dec 3, 2024	12.54	12.70	12.23	12.42	12.24	-0.96%	18,343
Dec 2, 2024	12.65	12.74	12.45	12.54	12.36	-0.95%	16,849
Nov 29, 2024	12.62	12.72	12.62	12.66	12.48	0.32%	5,617
Nov 27, 2024	12.93	12.93	12.58	12.62	12.44	0.32%	8,091
Nov 26, 2024	12.64	12.64	12.31	12.58	12.40	0.48%	8,433
Nov 25, 2024	12.61	12.72	12.43	12.52	12.34	-0.71%	17,146
Nov 22, 2024	12.37	12.81	12.37	12.61	12.43	1.04%	17,652
Nov 21, 2024	12.20	12.55	12.12	12.48	12.30	1.38%	15,102
Nov 20, 2024	11.90	12.31	11.90	12.31	12.13	2.16%	13,876
Nov 19, 2024	12.19	12.34	11.98	12.05	11.88	0.17%	25,833
Nov 18, 2024	12.08	12.31	11.98	12.03	11.86	-1.31%	14,695
Nov 15, 2024	11.88	12.35	11.88	12.19	12.02	3.31%	8,544
Nov 14, 2024	11.81	11.97	11.76	11.80	11.63	-0.51%	20,358
Nov 13, 2024	11.98	11.99	11.71	11.86	11.69	0.17%	19,213
Nov 12, 2024	12.15	12.34	11.75	11.84	11.67	-2.55%	24,367
Nov 11, 2024	11.85	12.34	11.85	12.15	11.98	1.84%	28,011
Nov 8, 2024	11.90	12.03	11.76	11.93	11.76	0.68%	13,698
Nov 7, 2024	11.84	12.11	11.71	11.85	11.68	-0.92%	14,654
Nov 6, 2024	12.10	12.16	11.73	11.96	11.79	2.31%	36,127
Nov 5, 2024	10.84	11.88	10.84	11.69	11.52	7.15%	41,843
Nov 4, 2024	10.87	11.22	10.85	10.91	10.75	-2.59%	46,832
Nov 1, 2024	11.28	11.33	11.02	11.20	11.04	0.63%	16,037
Oct 31, 2024	11.27	11.34	11.13	11.13	10.97	-2.02%	16,170
Oct 30, 2024	11.25	11.53	11.25	11.36	11.20	-0.09%	14,050
Oct 29, 2024	11.38	11.51	11.25	11.37	11.21	-0.09%	15,661
Oct 28, 2024	11.67	11.70	11.30	11.38	11.22	-2.98%	11,847
Oct 25, 2024	12.00	12.01	11.67	11.73	11.39	-2.09%	13,865
Oct 24, 2024	11.75	11.98	11.45	11.98	11.63	2.74%	25,445
Oct 23, 2024	11.70	11.79	11.62	11.66	11.32	-0.60%	12,484
Oct 22, 2024	11.73	11.85	11.59	11.73	11.39	-0.34%	15,887
Oct 21, 2024	11.92	11.98	11.70	11.77	11.43	-0.17%	15,777
Oct 18, 2024	11.82	11.99	11.79	11.79	11.45	-0.84%	17,102
Oct 17, 2024	11.97	12.00	11.80	11.89	11.55	-0.25%	7,186
Oct 16, 2024	11.79	12.01	11.57	11.92	11.57	1.10%	13,663
Oct 15, 2024	11.61	11.89	11.56	11.79	11.45	2.34%	10,501
Oct 14, 2024	11.43	11.59	11.37	11.52	11.19	-	21,079
Oct 11, 2024	11.32	11.65	11.25	11.52	11.19	1.23%	20,105
Oct 10, 2024	11.15	11.47	11.15	11.38	11.05	0.89%	15,736
Oct 9, 2024	11.20	11.44	11.14	11.28	10.95	-0.09%	9,854
Oct 8, 2024	11.24	11.59	11.24	11.29	10.96	-0.35%	25,742
Oct 7, 2024	11.20	11.65	11.15	11.33	11.00	0.53%	12,841
Oct 4, 2024	11.58	11.73	11.14	11.27	10.94	-3.01%	28,018
Oct 3, 2024	11.55	11.80	11.40	11.62	11.28	-	13,170
Oct 2, 2024	12.10	12.11	11.62	11.62	11.28	-3.97%	13,998
Oct 1, 2024	11.64	12.45	11.64	12.10	11.75	3.07%	31,170
Sep 30, 2024	11.93	12.10	11.64	11.74	11.40	-1.01%	13,147
Sep 27, 2024	11.36	12.14	11.36	11.86	11.52	3.31%	25,515