5 DAY PERFORMANCE
+3.01%
1 MONTH PERFORMANCE
-0.46%
3 MONTH PERFORMANCE
+3.18%
6 MONTH PERFORMANCE
+0.15%
YEAR-TO-DATE PERFORMANCE
+9.71%
1 YEAR PERFORMANCE
+12.56%
Star Group L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $12.92 | $13.03 (0.85%) | $13.09 | $12.75 | 19.24 K | $428.49 M |
| 07/07/2026 | $13.01 | $13.06 (0.38%) | $13.14 | $12.92 | 21.30 K | $429.48 M |
| 07/06/2026 | $12.80 | $12.92 (0.94%) | $13.00 | $12.79 | 15.05 K | $424.87 M |
| 07/02/2026 | $12.87 | $12.88 (0.08%) | $12.96 | $12.81 | 10.53 K | $423.56 M |
| 07/01/2026 | $12.80 | $12.88 (0.63%) | $13.05 | $12.80 | 7.20 K | $423.56 M |
| 06/30/2026 | $13.04 | $12.84 (-1.53%) | $13.05 | $12.73 | 11.70 K | $422.24 M |
| 06/29/2026 | $12.92 | $12.98 (0.46%) | $13.06 | $12.86 | 17.04 K | $426.85 M |
| 06/26/2026 | $12.85 | $12.93 (0.62%) | $12.99 | $12.65 | 18.51 K | $425.20 M |
| 06/25/2026 | $12.62 | $12.72 (0.79%) | $12.80 | $12.58 | 26.90 K | $418.30 M |
| 06/24/2026 | $12.74 | $12.61 (-1.02%) | $12.78 | $12.58 | 41.21 K | $414.68 M |
| 06/23/2026 | $12.65 | $12.64 (-0.08%) | $12.65 | $12.50 | 29.10 K | $415.67 M |
| 06/22/2026 | $12.40 | $12.62 (1.77%) | $12.69 | $12.40 | 18.70 K | $415.01 M |
| 06/18/2026 | $12.28 | $12.46 (1.47%) | $12.49 | $12.27 | 99.65 K | $409.75 M |
| 06/17/2026 | $12.61 | $12.35 (-2.06%) | $12.72 | $12.28 | 28.60 K | $406.13 M |
| 06/16/2026 | $12.58 | $12.48 (-0.79%) | $12.76 | $12.40 | 20.60 K | $410.40 M |
| 06/15/2026 | $12.65 | $12.57 (-0.63%) | $12.74 | $12.50 | 34.44 K | $413.36 M |
| 06/12/2026 | $12.71 | $12.63 (-0.63%) | $12.90 | $12.50 | 52.80 K | $415.34 M |
| 06/11/2026 | $12.90 | $12.72 (-1.4%) | $12.90 | $12.65 | 14.05 K | $418.30 M |
| 06/10/2026 | $12.66 | $12.78 (0.95%) | $12.90 | $12.64 | 10.70 K | $420.27 M |
| 06/09/2026 | $12.69 | $12.74 (0.39%) | $12.83 | $12.69 | 12.50 K | $418.95 M |
| 06/08/2026 | $12.79 | $12.70 (-0.7%) | $12.88 | $12.55 | 12.50 K | $417.64 M |
| 06/05/2026 | $12.74 | $12.69 (-0.39%) | $12.88 | $12.51 | 19.42 K | $417.31 M |
| 06/04/2026 | $13.13 | $12.80 (-2.51%) | $13.13 | $12.72 | 11.90 K | $420.93 M |
| 06/03/2026 | $12.73 | $12.85 (0.94%) | $12.92 | $12.70 | 11.10 K | $422.57 M |
| 06/02/2026 | $12.86 | $12.81 (-0.39%) | $12.96 | $12.64 | 28.50 K | $421.26 M |
| 06/01/2026 | $12.65 | $12.70 (0.4%) | $12.85 | $12.51 | 30.50 K | $417.64 M |
| 05/29/2026 | $12.67 | $12.55 (-0.95%) | $12.75 | $12.50 | 33.23 K | $412.71 M |
| 05/28/2026 | $12.81 | $12.76 (-0.39%) | $12.81 | $12.58 | 35.30 K | $419.61 M |
| 05/27/2026 | $12.79 | $12.74 (-0.39%) | $12.88 | $12.60 | 15.52 K | $418.95 M |
| 05/26/2026 | $12.64 | $12.85 (1.66%) | $12.85 | $12.59 | 10.70 K | $422.57 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.
