Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	12.28	12.50	12.27	12.40	12.22	0.57%	19,224
Jan 16, 2026	12.34	12.44	12.26	12.33	12.15	-0.24%	14,039
Jan 15, 2026	12.31	12.45	12.26	12.36	12.18	0.98%	17,445
Jan 14, 2026	12.15	12.31	12.15	12.24	12.06	0.08%	12,223
Jan 13, 2026	12.17	12.32	12.08	12.23	12.05	-0.16%	9,367
Jan 12, 2026	12.30	12.31	12.17	12.25	12.07	-0.16%	16,651
Jan 9, 2026	12.31	12.31	12.14	12.27	12.09	0.16%	9,170
Jan 8, 2026	12.19	12.27	12.12	12.25	12.07	1.24%	92,584
Jan 7, 2026	11.96	12.14	11.95	12.10	11.93	1.17%	44,621
Jan 6, 2026	11.93	12.00	11.91	11.96	11.79	0.08%	26,031
Jan 5, 2026	11.88	11.97	11.86	11.95	11.78	0.76%	45,585
Jan 2, 2026	11.81	11.92	11.75	11.86	11.69	0.17%	40,381
Dec 31, 2025	11.79	11.86	11.79	11.84	11.67	0.68%	18,097
Dec 30, 2025	11.72	11.88	11.72	11.76	11.59	-0.25%	31,416
Dec 29, 2025	11.77	11.95	11.72	11.79	11.62	-0.25%	22,402
Dec 26, 2025	11.86	11.94	11.82	11.82	11.65	-0.84%	30,742
Dec 24, 2025	11.85	11.94	11.85	11.92	11.75	0.59%	8,244
Dec 23, 2025	11.90	12.07	11.78	11.85	11.68	-0.34%	16,757
Dec 22, 2025	11.72	11.95	11.72	11.89	11.72	1.62%	32,580
Dec 19, 2025	11.83	12.19	11.60	11.70	11.53	-1.43%	108,038
Dec 18, 2025	11.73	11.99	11.73	11.87	11.70	1.19%	10,924
Dec 17, 2025	11.67	11.78	11.67	11.73	11.56	0.09%	28,764
Dec 16, 2025	12.13	12.13	11.68	11.72	11.55	-0.26%	41,764
Dec 15, 2025	11.76	11.83	11.75	11.75	11.58	0.09%	15,877
Dec 12, 2025	11.78	12.01	11.72	11.74	11.57	-0.59%	75,783
Dec 11, 2025	11.81	11.90	11.72	11.81	11.64	-0.76%	29,116
Dec 10, 2025	11.69	11.97	11.66	11.90	11.73	1.97%	39,275
Dec 9, 2025	12.00	12.04	11.66	11.67	11.50	-3.15%	61,175