Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	12.82	12.88	12.68	12.86	12.86	0.55%	29,411
Sep 1, 2026	12.76	12.83	12.67	12.79	12.79	0.08%	8,727
Aug 31, 2026	12.79	12.85	12.65	12.78	12.78	0.79%	62,271
Aug 28, 2026	12.67	12.75	12.65	12.68	12.68	0.48%	19,682
Aug 27, 2026	12.60	12.63	12.51	12.62	12.62	0.40%	8,963
Aug 26, 2026	12.55	12.63	12.55	12.57	12.57	-	9,652
Aug 25, 2026	12.63	12.64	12.47	12.57	12.57	-0.40%	9,617
Aug 24, 2026	12.60	12.69	12.33	12.62	12.62	0.32%	19,857
Aug 21, 2026	12.54	12.64	12.50	12.58	12.58	-	6,687
Aug 20, 2026	12.71	12.71	12.53	12.58	12.58	-0.24%	12,522
Aug 19, 2026	12.55	12.73	12.50	12.61	12.61	0.64%	17,638
Aug 18, 2026	12.69	12.69	12.50	12.53	12.53	-	15,321
Aug 17, 2026	12.60	12.82	12.50	12.53	12.53	-0.87%	26,306
Aug 14, 2026	12.45	12.79	12.45	12.64	12.64	0.96%	21,480
Aug 13, 2026	12.63	12.70	12.46	12.52	12.52	-1.34%	45,569
Aug 12, 2026	12.66	12.75	12.61	12.69	12.69	0.48%	5,652
Aug 11, 2026	12.69	12.79	12.61	12.63	12.63	-0.39%	16,344
Aug 10, 2026	12.70	12.91	12.65	12.68	12.68	-1.48%	12,760
Aug 7, 2026	12.69	13.00	12.52	12.87	12.87	0.86%	25,985
Aug 6, 2026	12.71	12.96	12.66	12.76	12.76	-0.70%	16,284
Aug 5, 2026	12.83	12.90	12.61	12.85	12.85	0.47%	40,082
Aug 4, 2026	12.65	12.89	12.52	12.79	12.79	1.83%	31,788
Aug 3, 2026	12.54	12.78	12.50	12.56	12.56	0.16%	36,519
Jul 31, 2026	12.50	12.69	12.50	12.54	12.54	-0.08%	15,232
Jul 30, 2026	12.67	12.87	12.42	12.55	12.55	-0.16%	40,184
Jul 29, 2026	12.80	12.85	12.54	12.57	12.57	-0.55%	27,634
Jul 28, 2026	12.74	12.94	12.50	12.64	12.64	-0.08%	25,434
Jul 27, 2026	12.67	12.88	12.30	12.65	12.65	-1.58%	34,925
Jul 24, 2026	12.88	13.14	12.88	13.05	12.85	1.40%	44,056
Jul 23, 2026	13.04	13.08	12.85	12.87	12.68	-0.23%	8,808
Jul 22, 2026	12.91	13.08	12.86	12.90	12.70	-0.39%	10,457
Jul 21, 2026	12.98	13.21	12.91	12.95	12.75	-0.38%	30,627
Jul 20, 2026	12.98	13.27	12.98	13.00	12.80	-0.69%	45,787
Jul 17, 2026	13.20	13.20	13.01	13.09	12.89	-0.38%	8,379
Jul 16, 2026	13.04	13.22	13.04	13.14	12.94	0.77%	6,983
Jul 15, 2026	12.99	13.11	12.91	13.04	12.84	-0.23%	8,154
Jul 14, 2026	12.95	13.16	12.95	13.07	12.87	0.23%	21,279
Jul 13, 2026	12.90	13.15	12.90	13.04	12.84	1.40%	15,981
Jul 10, 2026	12.82	13.01	12.69	12.86	12.67	-0.31%	20,358
Jul 9, 2026	12.93	13.06	12.55	12.90	12.70	-1.00%	25,027
Jul 8, 2026	12.92	13.09	12.75	13.03	12.83	-0.23%	19,239
Jul 7, 2026	13.01	13.14	12.92	13.06	12.86	1.08%	21,272
Jul 6, 2026	12.80	13.00	12.79	12.92	12.72	0.31%	15,048
Jul 2, 2026	12.87	12.96	12.81	12.88	12.69	-	10,532
Jul 1, 2026	12.80	13.05	12.80	12.88	12.69	0.31%	7,166
Jun 30, 2026	13.04	13.05	12.73	12.84	12.65	-1.08%	11,664
Jun 29, 2026	12.92	13.06	12.86	12.98	12.78	0.39%	17,042
Jun 26, 2026	12.85	12.99	12.65	12.93	12.73	1.65%	18,514
Jun 25, 2026	12.62	12.80	12.58	12.72	12.53	0.87%	26,863
Jun 24, 2026	12.74	12.78	12.58	12.61	12.42	-0.24%	41,214