Star Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	12.68	12.68	12.16	12.20	12.20	0.33%	13,350
May 12, 2025	12.25	12.56	12.16	12.16	12.16	-0.16%	47,910
May 9, 2025	12.75	12.85	12.18	12.18	12.18	-3.56%	31,843
May 8, 2025	12.67	12.73	12.25	12.63	12.63	0.08%	57,776
May 7, 2025	12.53	12.62	12.27	12.62	12.62	1.61%	34,798
May 6, 2025	12.19	12.61	12.15	12.42	12.42	1.97%	52,887
May 5, 2025	12.12	12.47	12.12	12.18	12.18	0.25%	7,235
May 2, 2025	12.03	12.32	12.03	12.15	12.15	-0.90%	11,036
May 1, 2025	12.38	12.38	12.13	12.26	12.26	-1.53%	8,630
Apr 30, 2025	12.35	12.53	12.01	12.45	12.45	1.06%	23,256
Apr 29, 2025	12.29	12.40	12.17	12.32	12.32	-1.04%	19,427
Apr 28, 2025	12.47	12.53	12.00	12.45	12.45	-1.11%	40,172
Apr 25, 2025	12.51	13.13	12.36	12.59	12.41	-0.08%	26,515
Apr 24, 2025	12.67	12.88	12.44	12.60	12.42	0.40%	40,825
Apr 23, 2025	12.62	12.86	12.52	12.55	12.37	0.48%	17,807
Apr 22, 2025	12.43	12.89	12.00	12.49	12.31	0.48%	30,169
Apr 21, 2025	12.70	12.88	12.16	12.43	12.25	-2.51%	44,514
Apr 17, 2025	12.80	13.12	12.70	12.75	12.56	-0.78%	33,521
Apr 16, 2025	13.05	13.19	12.80	12.85	12.66	-0.77%	15,174
Apr 15, 2025	13.15	13.17	12.94	12.95	12.76	0.39%	23,880
Apr 14, 2025	12.75	13.12	12.75	12.90	12.71	1.18%	23,061
Apr 11, 2025	12.82	13.05	12.44	12.75	12.56	-	41,852
Apr 10, 2025	12.74	13.09	12.58	12.75	12.56	-1.92%	91,776
Apr 9, 2025	12.81	13.08	12.34	13.00	12.81	1.48%	51,356
Apr 8, 2025	13.21	13.21	12.76	12.81	12.62	-2.29%	38,553
Apr 7, 2025	12.81	13.32	12.70	13.11	12.92	0.61%	44,442
Apr 4, 2025	13.23	13.45	12.99	13.03	12.84	-2.69%	33,896
Apr 3, 2025	13.06	13.45	13.03	13.39	13.19	1.83%	24,164
Apr 2, 2025	13.25	13.40	13.11	13.15	12.96	-0.90%	5,902
Apr 1, 2025	13.18	13.27	13.00	13.27	13.08	0.68%	19,819
Mar 31, 2025	13.39	13.44	13.11	13.18	12.99	-1.42%	35,330
Mar 28, 2025	13.14	13.49	13.09	13.37	13.17	1.91%	10,315
Mar 27, 2025	13.13	13.26	12.81	13.12	12.93	0.69%	26,046
Mar 26, 2025	13.26	13.26	13.00	13.03	12.84	-1.59%	8,893
Mar 25, 2025	13.25	13.60	13.00	13.24	13.05	-0.60%	26,518
Mar 24, 2025	13.35	13.64	13.24	13.32	13.13	-0.15%	73,017
Mar 21, 2025	13.24	13.50	13.14	13.34	13.15	-0.82%	149,872
Mar 20, 2025	13.35	13.61	13.08	13.45	13.25	1.13%	21,495
Mar 19, 2025	13.34	13.74	13.06	13.30	13.11	-	30,444
Mar 18, 2025	13.43	13.60	13.14	13.30	13.11	-0.75%	29,082
Mar 17, 2025	13.01	13.75	12.85	13.40	13.20	2.21%	39,758
Mar 14, 2025	13.02	13.25	12.94	13.11	12.92	0.85%	28,715
Mar 13, 2025	12.86	13.14	12.85	13.00	12.81	0.54%	26,949
Mar 12, 2025	13.08	13.20	12.90	12.93	12.74	-1.07%	31,891
Mar 11, 2025	12.85	13.09	12.70	13.07	12.88	1.32%	48,584
Mar 10, 2025	12.95	13.15	12.86	12.90	12.71	-0.39%	20,175
Mar 7, 2025	12.90	13.14	12.87	12.95	12.76	-0.38%	17,733
Mar 6, 2025	13.18	13.18	12.63	13.00	12.81	-	106,482
Mar 5, 2025	13.01	13.17	12.90	13.00	12.81	-0.69%	34,420
Mar 4, 2025	12.93	13.23	12.93	13.09	12.90	0.15%	18,135