Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	12.65	12.85	12.51	12.70	12.70	1.20%	30,389
May 29, 2026	12.67	12.75	12.50	12.55	12.55	-1.65%	33,228
May 28, 2026	12.81	12.81	12.58	12.76	12.76	0.16%	35,250
May 27, 2026	12.79	12.88	12.60	12.74	12.74	-0.86%	15,521
May 26, 2026	12.64	12.85	12.59	12.85	12.85	2.07%	10,615
May 22, 2026	12.69	12.77	12.58	12.59	12.59	-1.25%	20,708
May 21, 2026	12.85	12.85	12.66	12.75	12.75	-0.62%	15,598
May 20, 2026	12.76	12.90	12.70	12.83	12.83	0.79%	9,632
May 19, 2026	12.91	13.00	12.72	12.73	12.73	-0.78%	11,555
May 18, 2026	12.71	12.99	12.67	12.83	12.83	0.79%	31,852
May 15, 2026	12.91	12.95	12.69	12.73	12.73	-2.15%	18,057
May 14, 2026	12.91	13.17	12.91	13.01	13.01	1.80%	16,265
May 13, 2026	12.76	12.97	12.76	12.78	12.78	-0.16%	10,148
May 12, 2026	12.98	13.00	12.78	12.80	12.80	-0.93%	20,866
May 11, 2026	13.01	13.08	12.86	12.92	12.92	-0.15%	12,787
May 8, 2026	13.45	13.45	12.62	12.94	12.94	-3.79%	71,023
May 7, 2026	13.53	13.53	13.17	13.45	13.45	2.28%	66,062
May 6, 2026	12.94	13.27	12.77	13.15	13.15	2.18%	34,049
May 5, 2026	12.30	12.95	12.30	12.87	12.87	4.29%	32,012
May 4, 2026	12.50	12.73	12.25	12.34	12.34	-1.04%	46,267
May 1, 2026	12.67	12.70	12.43	12.47	12.47	-1.58%	25,108
Apr 30, 2026	12.67	12.67	12.52	12.67	12.67	0.96%	12,342
Apr 29, 2026	12.53	12.73	12.50	12.55	12.55	-0.48%	12,943
Apr 28, 2026	12.67	12.75	12.53	12.61	12.61	-0.47%	21,385
Apr 27, 2026	12.65	12.75	12.51	12.67	12.67	-0.02%	18,775
Apr 24, 2026	12.67	12.93	12.67	12.87	12.67	1.02%	26,643
Apr 23, 2026	12.58	12.77	12.56	12.74	12.54	1.84%	8,828
Apr 22, 2026	12.57	12.68	12.51	12.51	12.32	-0.79%	13,596
Apr 21, 2026	12.74	12.78	12.55	12.61	12.42	-0.32%	20,581
Apr 20, 2026	12.50	12.72	12.50	12.65	12.46	1.20%	32,543
Apr 17, 2026	12.51	12.60	12.45	12.50	12.31	0.16%	15,524
Apr 16, 2026	12.42	12.57	12.42	12.48	12.29	-0.16%	22,464
Apr 15, 2026	12.43	12.66	12.43	12.50	12.31	-	12,845
Apr 14, 2026	12.59	12.62	12.43	12.50	12.31	-0.08%	8,374
Apr 13, 2026	12.51	12.55	12.42	12.51	12.32	-0.16%	12,324
Apr 10, 2026	12.54	12.67	12.34	12.53	12.34	-0.40%	23,070
Apr 9, 2026	12.70	12.70	12.50	12.58	12.39	-0.47%	7,548
Apr 8, 2026	12.67	12.72	12.51	12.64	12.45	0.96%	24,331
Apr 7, 2026	12.52	12.61	12.50	12.52	12.33	-0.08%	6,802
Apr 6, 2026	12.36	12.62	12.36	12.53	12.34	-0.08%	20,504
Apr 2, 2026	12.51	12.66	12.45	12.54	12.35	0.72%	9,449
Apr 1, 2026	12.48	12.62	12.36	12.45	12.26	1.38%	16,762
Mar 31, 2026	12.51	12.51	12.27	12.28	12.09	-1.68%	26,394
Mar 30, 2026	12.46	12.65	12.39	12.49	12.30	0.97%	14,244
Mar 27, 2026	12.57	12.66	12.30	12.37	12.18	-1.43%	23,764
Mar 26, 2026	12.57	12.65	12.48	12.55	12.36	-0.24%	9,563
Mar 25, 2026	12.49	12.64	12.46	12.58	12.39	0.56%	9,695
Mar 24, 2026	12.56	12.64	12.41	12.51	12.32	-	22,616
Mar 23, 2026	12.36	12.57	12.26	12.51	12.32	2.04%	32,345
Mar 20, 2026	12.65	12.68	12.22	12.26	12.07	-2.70%	50,293