Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Mar 19, 2026	12.55	12.64	12.50	12.60	12.41	-0.40%	21,516
Mar 18, 2026	12.75	12.82	12.53	12.65	12.46	-0.71%	18,143
Mar 17, 2026	12.50	12.90	12.50	12.74	12.54	1.92%	39,230
Mar 16, 2026	12.40	12.64	12.20	12.50	12.31	0.81%	49,232
Mar 13, 2026	12.44	12.60	12.34	12.40	12.21	0.49%	21,800
Mar 12, 2026	12.50	12.64	12.22	12.34	12.15	-1.52%	75,182
Mar 11, 2026	12.68	12.78	12.53	12.53	12.34	-1.96%	43,005
Mar 10, 2026	12.96	13.01	12.70	12.78	12.58	-1.39%	36,970
Mar 9, 2026	13.04	13.04	12.83	12.96	12.76	-0.46%	25,324
Mar 6, 2026	13.04	13.15	12.94	13.02	12.82	-0.15%	8,928
Mar 5, 2026	13.01	13.16	12.88	13.04	12.84	-0.46%	29,853
Mar 4, 2026	13.02	13.17	12.95	13.10	12.90	0.38%	12,922
Mar 3, 2026	13.01	13.13	12.79	13.05	12.85	0.38%	19,539
Mar 2, 2026	12.95	13.10	12.95	13.00	12.80	1.17%	22,185
Feb 27, 2026	12.87	12.96	12.77	12.85	12.65	-0.46%	22,323
Feb 26, 2026	13.00	13.04	12.88	12.91	12.71	-0.39%	25,546
Feb 25, 2026	13.01	13.06	12.94	12.96	12.76	-0.08%	27,323
Feb 24, 2026	13.04	13.04	12.95	12.97	12.77	-0.46%	12,375
Feb 23, 2026	13.05	13.25	12.95	13.03	12.83	-0.15%	24,788
Feb 20, 2026	12.90	13.05	12.85	13.05	12.85	1.48%	44,098
Feb 19, 2026	12.76	13.01	12.74	12.86	12.66	0.47%	18,374
Feb 18, 2026	12.81	13.05	12.66	12.80	12.60	-0.62%	32,417
Feb 17, 2026	12.97	12.98	12.83	12.88	12.68	0.23%	16,474
Feb 13, 2026	12.80	12.97	12.80	12.85	12.65	0.71%	12,122
Feb 12, 2026	12.99	13.05	12.66	12.76	12.56	-0.62%	39,358
Feb 11, 2026	13.01	13.17	12.71	12.84	12.64	-1.46%	40,686
Feb 10, 2026	13.25	13.25	13.01	13.03	12.83	-1.51%	28,897
Feb 9, 2026	13.21	13.45	13.06	13.23	13.03	0.46%	20,586
Feb 6, 2026	13.26	13.50	13.13	13.17	12.97	-1.42%	27,872
Feb 5, 2026	13.07	13.48	12.91	13.36	13.15	1.37%	17,570
Feb 4, 2026	13.15	13.45	13.05	13.18	12.98	1.38%	60,819
Feb 3, 2026	12.78	13.15	12.74	13.00	12.80	2.85%	51,237