Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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