Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	13.04	13.08	12.85	12.87	12.87	-0.23%	8,808
Jul 22, 2026	12.91	13.08	12.86	12.90	12.90	-0.39%	10,457
Jul 21, 2026	12.98	13.21	12.91	12.95	12.95	-0.38%	30,627
Jul 20, 2026	12.98	13.27	12.98	13.00	13.00	-0.69%	45,786
Jul 17, 2026	13.20	13.20	13.01	13.09	13.09	-0.38%	8,378
Jul 16, 2026	13.04	13.22	13.04	13.14	13.14	0.77%	6,676
Jul 15, 2026	12.99	13.11	12.91	13.04	13.04	-0.23%	8,154
Jul 14, 2026	12.95	13.16	12.95	13.07	13.07	0.23%	21,279
Jul 13, 2026	12.90	13.15	12.90	13.04	13.04	1.40%	15,981
Jul 10, 2026	12.82	13.01	12.69	12.86	12.86	-0.31%	20,358
Jul 9, 2026	12.93	13.06	12.55	12.90	12.90	-1.00%	25,027
Jul 8, 2026	12.92	13.09	12.75	13.03	13.03	-0.23%	19,239
Jul 7, 2026	13.01	13.14	12.92	13.06	13.06	1.08%	21,272
Jul 6, 2026	12.80	13.00	12.79	12.92	12.92	0.31%	15,048
Jul 2, 2026	12.87	12.96	12.81	12.88	12.88	-	10,532
Jul 1, 2026	12.80	13.05	12.80	12.88	12.88	0.31%	7,166
Jun 30, 2026	13.04	13.05	12.73	12.84	12.84	-1.08%	11,664
Jun 29, 2026	12.92	13.06	12.86	12.98	12.98	0.39%	15,642
Jun 26, 2026	12.85	12.99	12.65	12.93	12.93	1.65%	18,514
Jun 25, 2026	12.62	12.80	12.58	12.72	12.72	0.87%	26,863
Jun 24, 2026	12.74	12.78	12.58	12.61	12.61	-0.24%	41,214
Jun 23, 2026	12.65	12.65	12.50	12.64	12.64	0.16%	29,082
Jun 22, 2026	12.40	12.69	12.40	12.62	12.62	1.28%	18,694
Jun 18, 2026	12.28	12.49	12.27	12.46	12.46	0.89%	99,646
Jun 17, 2026	12.61	12.72	12.28	12.35	12.35	-1.04%	28,562
Jun 16, 2026	12.58	12.76	12.40	12.48	12.48	-0.72%	20,579
Jun 15, 2026	12.65	12.74	12.50	12.57	12.57	-0.48%	34,443
Jun 12, 2026	12.71	12.90	12.50	12.63	12.63	-0.71%	52,799
Jun 11, 2026	12.90	12.90	12.65	12.72	12.72	-0.47%	13,764
Jun 10, 2026	12.66	12.90	12.64	12.78	12.78	0.31%	10,664
Jun 9, 2026	12.69	12.83	12.69	12.74	12.74	0.31%	12,457
Jun 8, 2026	12.79	12.88	12.55	12.70	12.70	0.08%	12,499
Jun 5, 2026	12.74	12.88	12.51	12.69	12.69	-0.86%	19,415
Jun 4, 2026	13.13	13.13	12.72	12.80	12.80	-0.39%	11,855
Jun 3, 2026	12.73	12.92	12.70	12.85	12.85	0.31%	11,093
Jun 2, 2026	12.86	12.96	12.64	12.81	12.81	0.87%	28,470
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