Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.00	12.01	11.75	11.79	11.79	-1.83%	39,353
Dec 4, 2025	12.10	12.19	11.98	12.01	12.01	-0.74%	21,240
Dec 3, 2025	12.00	12.18	12.00	12.10	12.10	0.92%	30,441
Dec 2, 2025	12.19	12.19	11.68	11.99	11.99	-1.32%	15,389
Dec 1, 2025	12.09	12.20	11.91	12.15	12.15	1.25%	35,104
Nov 28, 2025	12.10	12.10	12.00	12.00	12.00	-0.41%	6,268
Nov 26, 2025	12.02	12.11	12.00	12.05	12.05	-0.33%	6,359
Nov 25, 2025	11.98	12.10	11.92	12.09	12.09	0.33%	13,987
Nov 24, 2025	12.09	12.15	11.88	12.05	12.05	0.42%	9,810
Nov 21, 2025	11.83	12.10	11.80	12.00	12.00	1.52%	35,620
Nov 20, 2025	11.68	11.92	11.61	11.82	11.82	0.51%	27,936
Nov 19, 2025	11.82	12.02	11.72	11.76	11.76	-0.17%	19,142
Nov 18, 2025	11.89	12.04	11.51	11.78	11.78	-1.26%	148,953
Nov 17, 2025	11.93	12.05	11.80	11.93	11.93	-0.83%	13,948
Nov 14, 2025	11.95	12.07	11.86	12.03	12.03	1.52%	22,980
Nov 13, 2025	11.88	11.93	11.77	11.85	11.85	-0.25%	22,597
Nov 12, 2025	11.75	11.88	11.75	11.88	11.88	0.93%	13,450
Nov 11, 2025	11.79	11.86	11.71	11.77	11.77	-0.17%	18,173
Nov 10, 2025	11.70	11.85	11.68	11.79	11.79	0.94%	24,698
Nov 7, 2025	11.41	11.76	11.41	11.68	11.68	1.57%	45,859
Nov 6, 2025	11.67	11.83	11.43	11.50	11.50	-0.69%	24,651
Nov 5, 2025	12.09	12.16	11.51	11.58	11.58	-3.42%	106,884
Nov 4, 2025	11.69	12.00	11.69	11.99	11.99	2.92%	40,169
Nov 3, 2025	11.50	11.69	11.50	11.65	11.65	0.69%	22,861
Oct 31, 2025	11.39	11.57	11.39	11.57	11.57	0.35%	21,900
Oct 30, 2025	11.44	11.60	11.44	11.53	11.53	0.52%	27,215
Oct 29, 2025	11.65	11.67	11.40	11.47	11.47	-1.80%	24,704
Oct 28, 2025	11.85	11.85	11.55	11.68	11.68	-1.60%	40,477
Oct 27, 2025	11.87	12.12	11.84	11.87	11.87	-2.06%	15,809
Oct 24, 2025	12.06	12.17	12.04	12.12	11.94	0.83%	18,621
Oct 23, 2025	11.97	12.03	11.95	12.02	11.84	0.75%	6,131
Oct 22, 2025	11.91	12.04	11.90	11.93	11.75	0.51%	12,568
Oct 21, 2025	11.93	12.03	11.86	11.87	11.69	-1.00%	25,045
Oct 20, 2025	11.76	11.99	11.76	11.99	11.81	1.87%	15,461
Oct 17, 2025	11.79	11.83	11.74	11.77	11.59	0.26%	34,915
Oct 16, 2025	11.79	11.83	11.71	11.74	11.56	-0.51%	13,271
Oct 15, 2025	11.77	11.87	11.72	11.80	11.62	0.68%	16,105
Oct 14, 2025	11.52	11.74	11.50	11.72	11.54	0.26%	21,074
Oct 13, 2025	11.83	11.90	11.66	11.69	11.51	-0.93%	15,541
Oct 10, 2025	11.88	11.89	11.75	11.80	11.62	-0.08%	35,600
Oct 9, 2025	11.93	11.94	11.77	11.81	11.63	-0.84%	13,689
Oct 8, 2025	11.72	11.98	11.68	11.91	11.73	0.59%	36,486
Oct 7, 2025	11.90	11.91	11.79	11.84	11.66	-0.42%	17,811
Oct 6, 2025	11.86	11.98	11.82	11.89	11.71	0.34%	27,131
Oct 3, 2025	11.91	11.98	11.85	11.85	11.67	-	56,960
Oct 2, 2025	11.73	11.92	11.73	11.85	11.67	1.20%	37,372
Oct 1, 2025	11.80	11.91	11.71	11.71	11.53	-1.01%	21,700
Sep 30, 2025	11.69	11.94	11.69	11.83	11.65	1.55%	38,652
Sep 29, 2025	11.65	11.70	11.64	11.65	11.47	0.34%	21,042
Sep 26, 2025	11.75	11.80	11.61	11.61	11.43	-0.77%	30,414