Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	13.18	13.18	13.00	13.03	-	-1.14%	8,499
Mar 31, 2025	13.39	13.44	13.11	13.18	13.18	-1.42%	35,330
Mar 28, 2025	13.14	13.49	13.09	13.37	13.37	1.91%	10,315
Mar 27, 2025	13.13	13.26	12.81	13.12	13.12	0.69%	26,046
Mar 26, 2025	13.26	13.26	13.00	13.03	13.03	-1.59%	8,893
Mar 25, 2025	13.25	13.60	13.00	13.24	13.24	-0.60%	26,518
Mar 24, 2025	13.35	13.64	13.24	13.32	13.32	-0.15%	73,017
Mar 21, 2025	13.24	13.50	13.14	13.34	13.34	-0.82%	149,872
Mar 20, 2025	13.35	13.61	13.08	13.45	13.45	1.13%	21,495
Mar 19, 2025	13.34	13.74	13.06	13.30	13.30	-	30,444
Mar 18, 2025	13.43	13.60	13.14	13.30	13.30	-0.75%	29,082
Mar 17, 2025	13.01	13.75	12.85	13.40	13.40	2.21%	39,758
Mar 14, 2025	13.02	13.25	12.94	13.11	13.11	0.85%	28,715
Mar 13, 2025	12.86	13.14	12.85	13.00	13.00	0.54%	26,949
Mar 12, 2025	13.08	13.20	12.90	12.93	12.93	-1.07%	31,891
Mar 11, 2025	12.85	13.09	12.70	13.07	13.07	1.32%	48,584
Mar 10, 2025	12.95	13.15	12.86	12.90	12.90	-0.39%	20,175
Mar 7, 2025	12.90	13.14	12.87	12.95	12.95	-0.38%	17,733
Mar 6, 2025	13.18	13.18	12.63	13.00	13.00	-	106,482
Mar 5, 2025	13.01	13.17	12.90	13.00	13.00	-0.69%	34,420
Mar 4, 2025	12.93	13.23	12.93	13.09	13.09	0.15%	18,135
Mar 3, 2025	13.10	13.12	12.84	13.07	13.07	0.38%	14,262
Feb 28, 2025	13.00	13.07	12.76	13.02	13.02	0.15%	31,038
Feb 27, 2025	13.03	13.12	12.88	13.00	13.00	-	23,961
Feb 26, 2025	12.84	13.12	12.84	13.00	13.00	-0.38%	16,407
Feb 25, 2025	12.97	13.10	12.81	13.05	13.05	1.16%	19,308
Feb 24, 2025	12.97	13.01	12.75	12.90	12.90	-	38,194
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