Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.20	11.52	11.13	11.24	11.24	0.09%	55,552
Dec 19, 2024	11.19	11.43	11.19	11.23	11.23	0.18%	31,138
Dec 18, 2024	11.39	11.60	11.12	11.21	11.21	-1.58%	42,538
Dec 17, 2024	11.55	11.57	11.39	11.39	11.39	-1.81%	21,130
Dec 16, 2024	11.80	11.82	11.45	11.60	11.60	-1.11%	17,794
Dec 13, 2024	11.60	11.93	11.60	11.73	11.73	-	26,498
Dec 12, 2024	11.77	12.03	11.73	11.73	11.73	-0.42%	18,002
Dec 11, 2024	11.75	12.09	11.69	11.78	11.78	0.26%	20,566
Dec 10, 2024	11.60	12.07	11.60	11.75	11.75	0.43%	14,602
Dec 9, 2024	11.85	12.01	11.65	11.70	11.70	-0.76%	22,407
Dec 6, 2024	12.14	12.14	11.62	11.79	11.79	-1.75%	37,848
Dec 5, 2024	11.77	12.48	11.66	12.00	12.00	-2.04%	49,024
Dec 4, 2024	12.48	12.48	12.03	12.25	12.25	-1.37%	19,943
Dec 3, 2024	12.54	12.70	12.23	12.42	12.42	-0.96%	18,343
Dec 2, 2024	12.65	12.74	12.45	12.54	12.54	-0.95%	16,849
Nov 29, 2024	12.62	12.72	12.62	12.66	12.66	0.32%	5,617
Nov 27, 2024	12.93	12.93	12.58	12.62	12.62	0.32%	8,091
Nov 26, 2024	12.64	12.64	12.31	12.58	12.58	0.48%	8,433
Nov 25, 2024	12.61	12.72	12.43	12.52	12.52	-0.71%	17,146
Nov 22, 2024	12.37	12.81	12.37	12.61	12.61	1.04%	17,652
Nov 21, 2024	12.20	12.55	12.12	12.48	12.48	1.38%	15,102
Nov 20, 2024	11.90	12.31	11.90	12.31	12.31	2.16%	13,876
Nov 19, 2024	12.19	12.34	11.98	12.05	12.05	0.17%	25,833
Nov 18, 2024	12.08	12.31	11.98	12.03	12.03	-1.31%	14,695
Nov 15, 2024	11.88	12.35	11.88	12.19	12.19	3.31%	8,544
Nov 14, 2024	11.81	11.97	11.76	11.80	11.80	-0.51%	20,358
Nov 13, 2024	11.98	11.99	11.71	11.86	11.86	0.17%	19,213
Nov 12, 2024	12.15	12.34	11.75	11.84	11.84	-2.55%	24,367
Nov 11, 2024	11.85	12.34	11.85	12.15	12.15	1.84%	28,011
Nov 8, 2024	11.90	12.03	11.76	11.93	11.93	0.68%	13,698
Nov 7, 2024	11.84	12.11	11.71	11.85	11.85	-0.92%	14,654
Nov 6, 2024	12.10	12.16	11.73	11.96	11.96	2.31%	36,127
Nov 5, 2024	10.84	11.88	10.84	11.69	11.69	7.15%	41,843
Nov 4, 2024	10.87	11.22	10.85	10.91	10.91	-2.59%	46,832
Nov 1, 2024	11.28	11.33	11.02	11.20	11.20	0.63%	16,037
Oct 31, 2024	11.27	11.34	11.13	11.13	11.13	-2.02%	16,170
Oct 30, 2024	11.25	11.53	11.25	11.36	11.36	-0.09%	14,050
Oct 29, 2024	11.38	11.51	11.25	11.37	11.37	-0.09%	15,661
Oct 28, 2024	11.67	11.70	11.30	11.38	11.38	-2.98%	11,847
Oct 25, 2024	12.00	12.01	11.67	11.73	11.56	-2.09%	13,865
Oct 24, 2024	11.75	11.98	11.45	11.98	11.80	2.74%	25,445
Oct 23, 2024	11.70	11.79	11.62	11.66	11.49	-0.60%	12,484
Oct 22, 2024	11.73	11.85	11.59	11.73	11.56	-0.34%	15,887
Oct 21, 2024	11.92	11.98	11.70	11.77	11.59	-0.17%	15,777
Oct 18, 2024	11.82	11.99	11.79	11.79	11.61	-0.84%	17,102
Oct 17, 2024	11.97	12.00	11.80	11.89	11.71	-0.25%	7,186
Oct 16, 2024	11.79	12.01	11.57	11.92	11.74	1.10%	13,663
Oct 15, 2024	11.61	11.89	11.56	11.79	11.61	2.34%	10,501
Oct 14, 2024	11.43	11.59	11.37	11.52	11.35	-	21,079
Oct 11, 2024	11.32	11.65	11.25	11.52	11.35	1.23%	20,105
Oct 10, 2024	11.15	11.47	11.15	11.38	11.21	0.89%	15,736
Oct 9, 2024	11.20	11.44	11.14	11.28	11.11	-0.09%	9,854
Oct 8, 2024	11.24	11.59	11.24	11.29	11.12	-0.35%	25,742
Oct 7, 2024	11.20	11.65	11.15	11.33	11.16	0.53%	12,841
Oct 4, 2024	11.58	11.73	11.14	11.27	11.10	-3.01%	28,018
Oct 3, 2024	11.55	11.80	11.40	11.62	11.45	-	13,170
Oct 2, 2024	12.10	12.11	11.62	11.62	11.45	-3.97%	13,998
Oct 1, 2024	11.64	12.45	11.64	12.10	11.92	3.07%	31,170
Sep 30, 2024	11.93	12.10	11.64	11.74	11.57	-1.01%	13,147
Sep 27, 2024	11.36	12.14	11.36	11.86	11.68	3.31%	25,515
Sep 26, 2024	11.46	11.90	11.40	11.48	11.31	-0.26%	27,207
Sep 25, 2024	11.57	11.78	11.38	11.51	11.34	-1.20%	21,267
Sep 24, 2024	11.74	11.90	11.44	11.65	11.48	0.34%	23,354
Sep 23, 2024	11.71	11.74	11.48	11.61	11.44	-1.44%	16,802
Sep 20, 2024	11.84	12.03	11.61	11.78	11.60	-1.26%	16,489
Sep 19, 2024	12.07	12.07	11.81	11.93	11.75	-1.40%	17,050
Sep 18, 2024	12.10	12.23	11.98	12.10	11.92	-0.33%	17,817
Sep 17, 2024	12.18	12.24	12.00	12.14	11.96	0.50%	9,134
Sep 16, 2024	11.85	12.15	11.85	12.08	11.90	1.60%	12,187
Sep 13, 2024	12.17	12.25	11.84	11.89	11.71	-3.02%	44,162
Sep 12, 2024	12.50	12.50	12.20	12.26	12.08	-1.37%	19,282
Sep 11, 2024	12.29	12.64	12.10	12.43	12.24	1.64%	51,918
Sep 10, 2024	11.70	12.42	11.41	12.23	12.05	4.44%	71,923
Sep 9, 2024	11.18	11.72	11.15	11.71	11.54	4.09%	14,899
Sep 6, 2024	11.62	11.62	11.19	11.25	11.08	-0.27%	12,659
Sep 5, 2024	11.38	11.87	11.20	11.28	11.11	-1.23%	67,137
Sep 4, 2024	11.39	11.69	11.32	11.42	11.25	-0.61%	9,505
Sep 3, 2024	11.58	11.71	11.29	11.49	11.32	-0.35%	24,820
Aug 30, 2024	11.50	11.74	11.30	11.53	11.36	2.40%	29,700
Aug 29, 2024	11.28	11.44	11.16	11.26	11.09	-0.79%	31,487
Aug 28, 2024	11.45	11.49	11.25	11.35	11.18	-0.70%	12,748
Aug 27, 2024	11.55	11.77	11.27	11.43	11.26	-1.64%	17,626
Aug 26, 2024	11.57	11.75	11.57	11.62	11.45	-0.26%	19,717
Aug 23, 2024	11.67	11.78	11.48	11.65	11.48	-0.68%	14,188
Aug 22, 2024	11.63	11.74	11.44	11.73	11.56	0.17%	16,268
Aug 21, 2024	11.77	11.79	11.56	11.71	11.54	-0.93%	9,523
Aug 20, 2024	11.88	11.88	11.55	11.82	11.64	-	29,637
Aug 19, 2024	11.77	11.97	11.70	11.82	11.64	-0.34%	24,866
Aug 16, 2024	11.45	11.87	11.25	11.86	11.68	2.95%	42,613
Aug 15, 2024	11.15	11.56	11.12	11.52	11.35	4.44%	36,836
Aug 14, 2024	11.05	11.12	10.88	11.03	10.87	-1.08%	86,792
Aug 13, 2024	10.99	11.20	10.93	11.15	10.98	1.18%	41,912
Aug 12, 2024	11.05	11.16	10.90	11.02	10.86	-0.18%	30,501
Aug 9, 2024	11.19	11.19	10.95	11.04	10.88	-0.27%	18,722
Aug 8, 2024	11.32	11.37	10.86	11.07	10.91	-0.72%	32,637
Aug 7, 2024	11.19	11.40	10.97	11.15	10.98	2.76%	59,021
Aug 6, 2024	10.37	11.07	10.37	10.85	10.69	5.65%	57,457
Aug 5, 2024	10.42	10.55	10.11	10.27	10.12	-3.20%	48,869
Aug 2, 2024	10.63	10.85	10.50	10.61	10.45	-1.21%	33,474
Aug 1, 2024	10.95	11.01	10.51	10.74	10.58	-2.89%	20,449