5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
+0.54%
3 MONTH PERFORMANCE
+0.70%
6 MONTH PERFORMANCE
+3.26%
YEAR-TO-DATE PERFORMANCE
+9.71%
1 YEAR PERFORMANCE
+9.99%
Star Group L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $13.02 | $12.99 (-0.23%) | $13.02 | $12.85 | 10.51 K | $426.53 M |
| 10/07/2026 | $12.95 | $13.00 (0.39%) | $13.00 | $12.81 | 21.82 K | $426.86 M |
| 10/06/2026 | $12.94 | $12.94 (0%) | $13.02 | $12.88 | 15.80 K | $424.88 M |
| 10/05/2026 | $12.85 | $12.90 (0.39%) | $13.06 | $12.76 | 20.13 K | $423.57 M |
| 10/02/2026 | $12.87 | $12.88 (0.08%) | $13.03 | $12.71 | 15.72 K | $422.91 M |
| 10/01/2026 | $12.79 | $12.80 (0.08%) | $12.94 | $12.66 | 14.70 K | $420.29 M |
| 09/30/2026 | $12.83 | $12.84 (0.08%) | $13.00 | $12.70 | 42.94 K | $421.60 M |
| 09/29/2026 | $12.80 | $12.78 (-0.16%) | $12.80 | $12.71 | 8.90 K | $419.63 M |
| 09/28/2026 | $12.80 | $12.78 (-0.16%) | $12.93 | $12.75 | 22.73 K | $419.63 M |
| 09/25/2026 | $12.85 | $12.83 (-0.16%) | $12.85 | $12.63 | 7.20 K | $421.27 M |
| 09/24/2026 | $12.82 | $12.65 (-1.33%) | $12.85 | $12.64 | 21.60 K | $415.36 M |
| 09/23/2026 | $12.95 | $12.79 (-1.24%) | $12.95 | $12.72 | 20.00 K | $419.96 M |
| 09/22/2026 | $12.75 | $12.88 (1.02%) | $12.89 | $12.75 | 13.19 K | $422.91 M |
| 09/21/2026 | $12.63 | $12.78 (1.19%) | $12.95 | $12.63 | 27.60 K | $419.63 M |
| 09/18/2026 | $12.73 | $12.63 (-0.79%) | $12.76 | $12.63 | 42.75 K | $414.71 M |
| 09/17/2026 | $12.90 | $12.74 (-1.24%) | $12.90 | $12.72 | 16.10 K | $418.32 M |
| 09/16/2026 | $12.85 | $12.78 (-0.54%) | $12.85 | $12.73 | 16.61 K | $419.63 M |
| 09/15/2026 | $12.82 | $12.76 (-0.47%) | $12.82 | $12.73 | 9.41 K | $418.97 M |
| 09/14/2026 | $12.95 | $12.74 (-1.62%) | $12.95 | $12.73 | 8.10 K | $418.32 M |
| 09/11/2026 | $12.75 | $12.88 (1.02%) | $12.94 | $12.72 | 21.40 K | $422.91 M |
| 09/10/2026 | $12.87 | $12.78 (-0.7%) | $12.89 | $12.71 | 26.70 K | $419.63 M |
| 09/09/2026 | $12.84 | $12.92 (0.62%) | $12.95 | $12.80 | 10.70 K | $424.23 M |
| 09/08/2026 | $12.71 | $12.82 (0.87%) | $12.90 | $12.71 | 26.60 K | $420.94 M |
| 09/04/2026 | $12.73 | $12.74 (0.08%) | $12.83 | $12.70 | 12.50 K | $418.32 M |
| 09/03/2026 | $12.96 | $12.85 (-0.85%) | $12.96 | $12.73 | 9.92 K | $421.93 M |
| 09/02/2026 | $12.82 | $12.86 (0.31%) | $12.88 | $12.68 | 29.41 K | $422.26 M |
| 09/01/2026 | $12.76 | $12.79 (0.24%) | $12.83 | $12.67 | 8.73 K | $419.96 M |
| 08/31/2026 | $12.79 | $12.78 (-0.08%) | $12.85 | $12.65 | 62.30 K | $419.63 M |
| 08/28/2026 | $12.67 | $12.68 (0.08%) | $12.75 | $12.65 | 19.71 K | $416.35 M |
| 08/27/2026 | $12.60 | $12.62 (0.16%) | $12.63 | $12.51 | 9.00 K | $414.38 M |
| 08/26/2026 | $12.55 | $12.57 (0.16%) | $12.63 | $12.55 | 9.70 K | $412.74 M |
| 08/25/2026 | $12.63 | $12.57 (-0.48%) | $12.64 | $12.47 | 9.62 K | $412.74 M |
| 08/24/2026 | $12.60 | $12.62 (0.16%) | $12.69 | $12.33 | 19.90 K | $414.38 M |
| 08/21/2026 | $12.54 | $12.58 (0.32%) | $12.64 | $12.50 | 6.70 K | $413.06 M |
| 08/20/2026 | $12.71 | $12.58 (-1.02%) | $12.71 | $12.53 | 12.52 K | $413.06 M |
| 08/19/2026 | $12.55 | $12.61 (0.48%) | $12.73 | $12.50 | 17.64 K | $414.05 M |
| 08/18/2026 | $12.69 | $12.53 (-1.26%) | $12.69 | $12.50 | 15.32 K | $411.42 M |
| 08/17/2026 | $12.60 | $12.53 (-0.56%) | $12.82 | $12.50 | 26.31 K | $411.42 M |
| 08/14/2026 | $12.45 | $12.64 (1.53%) | $12.79 | $12.45 | 21.50 K | $415.03 M |
| 08/13/2026 | $12.63 | $12.52 (-0.87%) | $12.70 | $12.46 | 45.61 K | $411.09 M |
| 08/12/2026 | $12.66 | $12.69 (0.24%) | $12.75 | $12.61 | 5.70 K | $416.68 M |
| 08/11/2026 | $12.69 | $12.63 (-0.47%) | $12.79 | $12.61 | 16.34 K | $414.71 M |
| 08/10/2026 | $12.70 | $12.68 (-0.16%) | $12.91 | $12.65 | 12.80 K | $416.35 M |
| 08/07/2026 | $12.69 | $12.87 (1.42%) | $13.00 | $12.52 | 26.00 K | $422.59 M |
| 08/06/2026 | $12.71 | $12.76 (0.39%) | $12.96 | $12.66 | 16.30 K | $418.97 M |
| 08/05/2026 | $12.83 | $12.85 (0.16%) | $12.90 | $12.61 | 40.36 K | $421.93 M |
| 08/04/2026 | $12.65 | $12.79 (1.11%) | $12.89 | $12.52 | 31.95 K | $419.96 M |
| 08/03/2026 | $12.54 | $12.56 (0.16%) | $12.78 | $12.50 | 36.52 K | $412.41 M |
| 07/31/2026 | $12.50 | $12.54 (0.32%) | $12.69 | $12.50 | 15.23 K | $412.38 M |
| 07/30/2026 | $12.67 | $12.55 (-0.95%) | $12.87 | $12.42 | 40.20 K | $412.71 M |
| 07/29/2026 | $12.80 | $12.57 (-1.8%) | $12.85 | $12.54 | 27.63 K | $413.36 M |
| 07/28/2026 | $12.74 | $12.64 (-0.78%) | $12.94 | $12.50 | 25.49 K | $415.67 M |
| 07/27/2026 | $12.67 | $12.65 (-0.16%) | $12.88 | $12.30 | 34.93 K | $416.00 M |
| 07/24/2026 | $12.88 | $13.05 (1.32%) | $13.13 | $12.88 | 44.06 K | $429.15 M |
| 07/23/2026 | $13.04 | $12.87 (-1.3%) | $13.08 | $12.85 | 8.81 K | $423.23 M |
| 07/22/2026 | $12.91 | $12.90 (-0.08%) | $13.08 | $12.86 | 10.50 K | $424.22 M |
| 07/21/2026 | $12.98 | $12.95 (-0.23%) | $13.21 | $12.91 | 30.63 K | $425.86 M |
| 07/20/2026 | $12.98 | $13.00 (0.15%) | $13.27 | $12.98 | 45.80 K | $427.51 M |
| 07/17/2026 | $13.20 | $13.09 (-0.83%) | $13.20 | $13.01 | 8.40 K | $430.46 M |
| 07/16/2026 | $13.04 | $13.14 (0.77%) | $13.22 | $13.04 | 7.00 K | $432.11 M |
| 07/15/2026 | $12.99 | $13.04 (0.38%) | $13.11 | $12.91 | 8.20 K | $428.82 M |
| 07/14/2026 | $12.95 | $13.07 (0.93%) | $13.16 | $12.95 | 21.30 K | $429.81 M |
| 07/13/2026 | $12.90 | $13.04 (1.09%) | $13.15 | $12.90 | 16.00 K | $428.82 M |
| 07/10/2026 | $12.82 | $12.86 (0.31%) | $13.01 | $12.69 | 20.40 K | $422.90 M |
| 07/09/2026 | $12.93 | $12.90 (-0.23%) | $13.06 | $12.55 | 25.03 K | $424.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
