Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	12.52	12.52	12.51	12.51	-	-0.79%	11,421
Apr 21, 2026	12.74	12.78	12.55	12.61	12.61	-0.32%	20,581
Apr 20, 2026	12.50	12.72	12.50	12.65	12.65	1.20%	32,543
Apr 17, 2026	12.51	12.60	12.45	12.50	12.50	0.16%	15,523
Apr 16, 2026	12.42	12.57	12.42	12.48	12.48	-0.16%	22,464
Apr 15, 2026	12.43	12.66	12.43	12.50	12.50	-	12,845
Apr 14, 2026	12.59	12.62	12.43	12.50	12.50	-0.08%	8,374
Apr 13, 2026	12.51	12.55	12.42	12.51	12.51	-0.16%	12,324
Apr 10, 2026	12.54	12.67	12.34	12.53	12.53	-0.40%	23,054
Apr 9, 2026	12.70	12.70	12.50	12.58	12.58	-0.47%	7,548
Apr 8, 2026	12.67	12.72	12.51	12.64	12.64	0.96%	24,331
Apr 7, 2026	12.52	12.61	12.50	12.52	12.52	-0.08%	6,523
Apr 6, 2026	12.36	12.62	12.36	12.53	12.53	-0.08%	20,504
Apr 2, 2026	12.51	12.66	12.45	12.54	12.54	0.72%	9,448
Apr 1, 2026	12.48	12.62	12.36	12.45	12.45	1.38%	16,762
Mar 31, 2026	12.51	12.51	12.27	12.28	12.28	-1.68%	26,392
Mar 30, 2026	12.46	12.65	12.39	12.49	12.49	0.97%	14,244
Mar 27, 2026	12.57	12.66	12.30	12.37	12.37	-1.43%	23,764
Mar 26, 2026	12.57	12.65	12.48	12.55	12.55	-0.24%	9,563
Mar 25, 2026	12.49	12.64	12.46	12.58	12.58	0.56%	9,694
Mar 24, 2026	12.56	12.64	12.41	12.51	12.51	-	22,616
Mar 23, 2026	12.36	12.57	12.26	12.51	12.51	2.04%	32,345
Mar 20, 2026	12.65	12.68	12.22	12.26	12.26	-2.70%	50,293
Mar 19, 2026	12.55	12.64	12.50	12.60	12.60	-0.40%	21,516
Mar 18, 2026	12.75	12.82	12.53	12.65	12.65	-0.71%	18,143
Mar 17, 2026	12.50	12.90	12.50	12.74	12.74	1.92%	39,229
Mar 16, 2026	12.40	12.64	12.20	12.50	12.50	0.81%	49,232
Mar 13, 2026	12.44	12.60	12.34	12.40	12.40	0.49%	21,800
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