5 DAY PERFORMANCE
-11.74%
1 MONTH PERFORMANCE
-11.74%
3 MONTH PERFORMANCE
-2.56%
6 MONTH PERFORMANCE
-3.87%
YEAR-TO-DATE PERFORMANCE
-0.95%
1 YEAR PERFORMANCE
+4.38%
Star Group, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.08 | $12.93 (-1.15%) | $13.20 | $12.90 | 31,891 | $447.21 M |
| 03/11/2025 | $12.85 | $13.07 (1.71%) | $13.09 | $12.70 | 48,600 | $452.05 M |
| 03/10/2025 | $12.95 | $12.90 (-0.39%) | $13.15 | $12.86 | 20,200 | $446.17 M |
| 03/07/2025 | $12.90 | $12.95 (0.39%) | $13.14 | $12.87 | 17,733 | $447.90 M |
| 03/06/2025 | $13.18 | $13.00 (-1.37%) | $13.18 | $12.63 | 106,500 | $449.63 M |
| 03/05/2025 | $13.01 | $13.00 (-0.08%) | $13.17 | $12.90 | 34,420 | $449.63 M |
| 03/04/2025 | $12.93 | $13.09 (1.24%) | $13.23 | $12.93 | 18,135 | $452.74 M |
| 03/03/2025 | $13.10 | $13.07 (-0.23%) | $13.12 | $12.84 | 14,300 | $452.05 M |
| 02/28/2025 | $13.00 | $13.02 (0.15%) | $13.07 | $12.76 | 31,038 | $450.32 M |
| 02/27/2025 | $13.03 | $13.00 (-0.23%) | $13.12 | $12.88 | 24,000 | $449.63 M |
| 02/26/2025 | $12.84 | $13.00 (1.25%) | $13.12 | $12.84 | 16,407 | $449.63 M |
| 02/25/2025 | $12.97 | $13.05 (0.62%) | $13.10 | $12.81 | 19,308 | $451.36 M |
| 02/24/2025 | $12.97 | $12.90 (-0.54%) | $13.01 | $12.75 | 38,200 | $446.17 M |
| 02/21/2025 | $12.98 | $12.90 (-0.62%) | $13.11 | $12.80 | 15,800 | $446.17 M |
| 02/20/2025 | $13.06 | $12.98 (-0.61%) | $13.20 | $12.69 | 31,900 | $448.94 M |
| 02/19/2025 | $12.88 | $13.13 (1.94%) | $13.18 | $12.88 | 30,600 | $454.13 M |
| 02/18/2025 | $13.20 | $12.95 (-1.89%) | $13.25 | $12.88 | 29,703 | $447.90 M |
| 02/14/2025 | $13.00 | $13.20 (1.54%) | $13.20 | $12.79 | 66,900 | $456.55 M |
| 02/13/2025 | $12.79 | $12.95 (1.25%) | $12.99 | $12.61 | 32,223 | $447.90 M |
| 02/12/2025 | $12.66 | $12.73 (0.55%) | $12.79 | $12.63 | 27,920 | $440.29 M |
| 02/11/2025 | $12.25 | $12.71 (3.76%) | $12.76 | $12.25 | 26,100 | $439.60 M |
| 02/10/2025 | $12.25 | $12.28 (0.24%) | $12.50 | $12.25 | 38,100 | $424.73 M |
| 02/07/2025 | $12.43 | $12.31 (-0.97%) | $12.45 | $12.17 | 11,747 | $425.77 M |
| 02/06/2025 | $12.40 | $12.43 (0.24%) | $12.99 | $12.18 | 64,005 | $429.92 M |
| 02/05/2025 | $12.40 | $12.40 (0%) | $12.59 | $12.07 | 49,739 | $428.88 M |
| 02/04/2025 | $11.87 | $12.50 (5.31%) | $12.50 | $11.61 | 43,236 | $432.34 M |
| 02/03/2025 | $11.64 | $11.79 (1.29%) | $11.87 | $11.59 | 13,384 | $407.78 M |
| 01/31/2025 | $12.14 | $11.87 (-2.22%) | $12.26 | $11.65 | 39,700 | $418.69 M |
| 01/30/2025 | $11.80 | $12.23 (3.64%) | $12.25 | $11.71 | 134,500 | $431.39 M |
| 01/29/2025 | $11.83 | $11.70 (-1.1%) | $11.90 | $11.61 | 14,500 | $412.69 M |
| 01/28/2025 | $11.80 | $11.77 (-0.25%) | $11.90 | $11.52 | 38,237 | $415.16 M |
| 01/27/2025 | $11.65 | $11.89 (2.06%) | $11.92 | $11.47 | 46,600 | $419.40 M |
| 01/24/2025 | $11.50 | $11.83 (2.87%) | $11.90 | $11.45 | 27,349 | $417.28 M |
| 01/23/2025 | $11.55 | $11.55 (0%) | $11.60 | $11.42 | 24,810 | $407.40 M |
| 01/22/2025 | $11.75 | $11.56 (-1.62%) | $11.81 | $11.55 | 18,400 | $407.76 M |
| 01/21/2025 | $11.77 | $11.84 (0.59%) | $11.93 | $11.65 | 19,200 | $417.63 M |
| 01/17/2025 | $11.80 | $11.74 (-0.51%) | $11.89 | $11.57 | 23,216 | $414.11 M |
| 01/16/2025 | $11.45 | $11.74 (2.53%) | $11.88 | $11.45 | 12,835 | $414.11 M |
| 01/15/2025 | $11.51 | $11.48 (-0.26%) | $11.59 | $11.43 | 7,400 | $404.93 M |
| 01/14/2025 | $11.30 | $11.38 (0.71%) | $11.54 | $11.24 | 49,500 | $401.41 M |
| 01/13/2025 | $11.11 | $11.29 (1.62%) | $11.41 | $11.11 | 32,200 | $398.23 M |
| 01/10/2025 | $11.23 | $11.28 (0.45%) | $11.48 | $11.21 | 16,200 | $397.88 M |
| 01/08/2025 | $11.23 | $11.40 (1.51%) | $11.41 | $11.15 | 31,300 | $402.11 M |
| 01/07/2025 | $11.40 | $11.28 (-1.05%) | $11.41 | $11.19 | 49,416 | $397.88 M |
| 01/06/2025 | $11.55 | $11.43 (-1.04%) | $11.64 | $11.43 | 14,933 | $403.17 M |
| 01/03/2025 | $11.37 | $11.55 (1.58%) | $11.91 | $11.37 | 16,330 | $407.40 M |
| 01/02/2025 | $11.44 | $11.38 (-0.52%) | $11.62 | $11.31 | 40,125 | $401.41 M |
| 12/31/2024 | $11.54 | $11.54 (0%) | $11.69 | $11.43 | 38,318 | $407.05 M |
| 12/30/2024 | $11.61 | $11.60 (-0.09%) | $11.88 | $11.60 | 36,300 | $409.17 M |
| 12/27/2024 | $11.49 | $11.61 (1.04%) | $11.76 | $11.49 | 11,409 | $409.52 M |
| 12/26/2024 | $11.43 | $11.52 (0.79%) | $11.61 | $11.38 | 7,938 | $406.34 M |
| 12/24/2024 | $11.28 | $11.43 (1.33%) | $11.63 | $11.28 | 9,924 | $403.17 M |
| 12/23/2024 | $11.19 | $11.36 (1.52%) | $11.36 | $11.18 | 16,000 | $400.70 M |
| 12/20/2024 | $11.20 | $11.24 (0.36%) | $11.52 | $11.13 | 55,600 | $396.47 M |
| 12/19/2024 | $11.19 | $11.23 (0.36%) | $11.43 | $11.19 | 31,138 | $396.12 M |
| 12/18/2024 | $11.39 | $11.21 (-1.58%) | $11.60 | $11.12 | 42,538 | $395.41 M |
| 12/17/2024 | $11.55 | $11.39 (-1.39%) | $11.57 | $11.39 | 21,130 | $401.76 M |
| 12/16/2024 | $11.80 | $11.60 (-1.69%) | $11.81 | $11.45 | 17,800 | $409.17 M |
| 12/13/2024 | $11.60 | $11.73 (1.12%) | $11.93 | $11.60 | 26,500 | $413.75 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.
