Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	11.70	11.78	11.55	11.56	11.56	-0.77%	57,570
Aug 14, 2025	11.64	11.76	11.60	11.65	11.65	-	65,872
Aug 13, 2025	11.57	11.81	11.57	11.65	11.65	0.43%	68,280
Aug 12, 2025	11.44	11.62	11.41	11.60	11.60	1.58%	82,160
Aug 11, 2025	11.63	11.68	11.41	11.42	11.42	-2.39%	91,029
Aug 8, 2025	11.81	11.83	11.66	11.70	11.70	-0.43%	53,380
Aug 7, 2025	11.94	11.94	11.75	11.75	11.75	-0.76%	56,223
Aug 6, 2025	11.85	11.96	11.79	11.84	11.84	0.25%	83,332
Aug 5, 2025	11.84	11.95	11.75	11.81	11.81	-0.17%	73,151
Aug 4, 2025	11.79	11.91	11.76	11.83	11.83	0.08%	53,477
Aug 1, 2025	11.64	11.85	11.64	11.82	11.82	1.03%	59,981
Jul 31, 2025	11.68	11.77	11.62	11.70	11.70	0.17%	37,419
Jul 30, 2025	11.85	11.90	11.62	11.68	11.68	-0.68%	37,380
Jul 29, 2025	11.68	11.95	11.68	11.76	11.76	-0.25%	57,740
Jul 28, 2025	11.76	11.95	11.71	11.79	11.79	-1.34%	68,322
Jul 25, 2025	11.83	12.20	11.83	11.95	11.77	0.84%	162,715
Jul 24, 2025	11.85	11.95	11.83	11.85	11.67	-	41,640
Jul 23, 2025	11.87	11.95	11.82	11.85	11.67	-0.42%	29,243
Jul 22, 2025	11.92	11.95	11.81	11.90	11.72	1.10%	74,066
Jul 21, 2025	11.81	11.95	11.67	11.77	11.59	0.17%	40,271
Jul 18, 2025	11.70	11.84	11.70	11.75	11.57	0.43%	21,326
Jul 17, 2025	11.74	11.78	11.67	11.70	11.52	-0.34%	20,444
Jul 16, 2025	11.80	11.88	11.73	11.74	11.56	-0.93%	24,119
Jul 15, 2025	11.72	11.87	11.72	11.85	11.67	1.11%	31,867
Jul 14, 2025	11.78	11.85	11.67	11.72	11.54	-0.59%	34,216
Jul 11, 2025	11.81	11.90	11.69	11.79	11.61	-0.42%	15,804
Jul 10, 2025	11.80	11.87	11.70	11.84	11.66	0.68%	40,509
Jul 9, 2025	11.78	11.92	11.69	11.76	11.58	-	16,806
Jul 8, 2025	11.75	11.81	11.63	11.76	11.58	-0.08%	38,971
Jul 7, 2025	11.70	11.94	11.70	11.77	11.59	0.51%	41,403
Jul 3, 2025	11.67	11.88	11.67	11.71	11.53	0.09%	23,387
Jul 2, 2025	11.84	11.89	11.66	11.70	11.52	-1.10%	30,107
Jul 1, 2025	11.73	11.95	11.73	11.83	11.65	1.11%	27,498
Jun 30, 2025	11.37	11.73	11.37	11.70	11.52	2.90%	57,090
Jun 27, 2025	11.64	11.79	11.31	11.37	11.19	-2.49%	65,566
Jun 26, 2025	11.71	11.73	11.62	11.66	11.48	-0.43%	10,241
Jun 25, 2025	11.83	11.87	11.69	11.71	11.53	-1.35%	9,948
Jun 24, 2025	11.94	11.95	11.85	11.87	11.69	-0.42%	24,965
Jun 23, 2025	11.80	11.95	11.75	11.92	11.74	1.45%	55,007
Jun 20, 2025	11.80	11.90	11.71	11.75	11.57	0.51%	42,638
Jun 18, 2025	11.80	11.87	11.69	11.69	11.51	-0.68%	23,607
Jun 17, 2025	11.70	11.95	11.63	11.77	11.59	0.86%	44,115
Jun 16, 2025	11.61	11.80	11.61	11.67	11.49	0.43%	29,090
Jun 13, 2025	11.78	11.95	11.60	11.62	11.44	-1.94%	33,457
Jun 12, 2025	11.56	11.85	11.50	11.85	11.67	2.78%	48,429
Jun 11, 2025	11.61	11.80	11.50	11.53	11.35	-1.45%	44,792
Jun 10, 2025	11.95	12.15	11.68	11.70	11.52	-1.60%	72,886
Jun 9, 2025	11.96	12.12	11.80	11.89	11.71	-0.50%	45,702
Jun 6, 2025	11.99	12.07	11.85	11.95	11.77	-0.25%	16,440
Jun 5, 2025	12.05	12.12	11.93	11.98	11.80	-0.17%	18,984