Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	13.03	13.17	12.83	12.94	12.94	-1.22%	12,109
Nov 4, 2026	13.22	13.31	13.01	13.10	13.10	0.46%	49,160
Nov 3, 2026	12.92	13.21	12.92	13.04	13.04	1.24%	51,562
Nov 2, 2026	12.87	12.99	12.82	12.88	12.88	-0.46%	17,745
Oct 30, 2026	12.93	13.02	12.92	12.94	12.94	0.15%	10,492
Oct 29, 2026	13.08	13.11	12.81	12.92	12.92	-1.15%	14,295
Oct 28, 2026	12.90	13.12	12.90	13.07	13.07	1.40%	19,242
Oct 27, 2026	12.93	12.95	12.80	12.89	12.89	-0.85%	48,215
Oct 26, 2026	12.96	13.05	12.86	13.00	13.00	0.37%	27,705
Oct 23, 2026	13.08	13.20	12.93	13.15	12.95	1.31%	55,081
Oct 22, 2026	13.01	13.04	12.91	12.98	12.79	0.46%	27,185
Oct 21, 2026	12.96	13.05	12.90	12.92	12.73	-1.07%	28,402
Oct 20, 2026	13.11	13.12	12.98	13.06	12.86	-0.31%	37,036
Oct 19, 2026	13.09	13.19	13.00	13.10	12.90	0.08%	36,277
Oct 16, 2026	13.17	13.17	12.92	13.09	12.89	0.61%	9,770
Oct 15, 2026	12.81	13.07	12.81	13.01	12.81	0.70%	22,739
Oct 14, 2026	13.20	13.20	12.84	12.92	12.73	-1.37%	44,161
Oct 13, 2026	13.11	13.15	13.03	13.10	12.90	-0.08%	13,239
Oct 12, 2026	13.05	13.13	13.01	13.11	12.91	0.92%	27,110
Oct 9, 2026	12.97	13.02	12.91	12.99	12.79	-	13,980
Oct 8, 2026	13.02	13.02	12.85	12.99	12.79	-0.08%	10,509
Oct 7, 2026	12.95	13.00	12.81	13.00	12.80	0.46%	21,820
Oct 6, 2026	12.94	13.02	12.88	12.94	12.75	0.31%	15,753
Oct 5, 2026	12.85	13.06	12.77	12.90	12.71	0.16%	20,126
Oct 2, 2026	12.87	13.03	12.71	12.88	12.69	0.62%	15,715
Oct 1, 2026	12.79	12.94	12.66	12.80	12.61	-0.31%	14,695
Sep 30, 2026	12.83	13.00	12.70	12.84	12.65	0.47%	42,936
Sep 29, 2026	12.80	12.80	12.71	12.78	12.59	-	8,855
Sep 28, 2026	12.80	12.93	12.75	12.78	12.59	-0.39%	22,727
Sep 25, 2026	12.85	12.85	12.63	12.83	12.64	1.42%	7,152
Sep 24, 2026	12.82	12.85	12.64	12.65	12.46	-1.09%	21,563
Sep 23, 2026	12.95	12.95	12.72	12.79	12.60	-0.70%	19,955
Sep 22, 2026	12.75	12.89	12.75	12.88	12.69	0.78%	13,192
Sep 21, 2026	12.63	12.95	12.63	12.78	12.59	1.19%	27,598
Sep 18, 2026	12.73	12.76	12.63	12.63	12.44	-0.86%	42,745
Sep 17, 2026	12.90	12.90	12.72	12.74	12.55	-0.31%	16,073
Sep 16, 2026	12.85	12.85	12.73	12.78	12.59	0.16%	16,611
Sep 15, 2026	12.82	12.82	12.73	12.76	12.57	0.16%	9,411
Sep 14, 2026	12.95	12.95	12.73	12.74	12.55	-1.09%	8,102
Sep 11, 2026	12.75	12.94	12.72	12.88	12.69	0.78%	21,375
Sep 10, 2026	12.87	12.89	12.71	12.78	12.59	-1.08%	26,678
Sep 9, 2026	12.84	12.95	12.80	12.92	12.73	0.78%	10,665
Sep 8, 2026	12.71	12.90	12.71	12.82	12.63	0.63%	26,581
Sep 4, 2026	12.73	12.83	12.70	12.74	12.55	-0.86%	12,464
Sep 3, 2026	12.96	12.96	12.73	12.85	12.66	-0.08%	9,921
Sep 2, 2026	12.82	12.88	12.68	12.86	12.67	0.55%	29,413
Sep 1, 2026	12.76	12.83	12.67	12.79	12.60	0.08%	8,732
Aug 31, 2026	12.79	12.85	12.65	12.78	12.59	0.79%	62,275
Aug 28, 2026	12.67	12.75	12.65	12.68	12.49	0.48%	19,705
Aug 27, 2026	12.60	12.63	12.51	12.62	12.43	0.40%	8,966