5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
+4.14%
3 MONTH PERFORMANCE
+9.18%
6 MONTH PERFORMANCE
+10.98%
YEAR-TO-DATE PERFORMANCE
+8.45%
1 YEAR PERFORMANCE
-2.21%
Star Group L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $12.81 | $12.80 (-0.08%) | $13.05 | $12.67 | 27.81 K | $423.48 M |
| 02/17/2026 | $12.97 | $12.88 (-0.69%) | $12.98 | $12.83 | 16.50 K | $426.12 M |
| 02/13/2026 | $12.80 | $12.85 (0.39%) | $12.97 | $12.80 | 12.12 K | $425.13 M |
| 02/12/2026 | $12.99 | $12.76 (-1.77%) | $13.05 | $12.66 | 39.40 K | $422.15 M |
| 02/11/2026 | $13.01 | $12.84 (-1.31%) | $13.17 | $12.71 | 40.70 K | $424.80 M |
| 02/10/2026 | $13.25 | $13.03 (-1.66%) | $13.25 | $13.01 | 28.90 K | $431.08 M |
| 02/09/2026 | $13.21 | $13.23 (0.15%) | $13.45 | $13.06 | 20.60 K | $437.70 M |
| 02/06/2026 | $13.26 | $13.17 (-0.68%) | $13.50 | $13.13 | 27.90 K | $435.72 M |
| 02/05/2026 | $13.07 | $13.36 (2.22%) | $13.48 | $12.91 | 17.60 K | $442.00 M |
| 02/04/2026 | $13.15 | $13.18 (0.23%) | $13.45 | $13.05 | 60.82 K | $436.05 M |
| 02/03/2026 | $12.78 | $13.00 (1.72%) | $13.15 | $12.74 | 51.24 K | $430.09 M |
| 02/02/2026 | $12.64 | $12.64 (0%) | $12.69 | $12.49 | 43.00 K | $418.18 M |
| 01/30/2026 | $12.64 | $12.64 (0%) | $12.66 | $12.52 | 8.60 K | $424.91 M |
| 01/29/2026 | $12.70 | $12.70 (0%) | $12.76 | $12.51 | 58.83 K | $426.92 M |
| 01/28/2026 | $12.59 | $12.68 (0.71%) | $12.79 | $12.58 | 13.80 K | $426.25 M |
| 01/27/2026 | $12.73 | $12.65 (-0.63%) | $12.85 | $12.56 | 17.13 K | $425.24 M |
| 01/26/2026 | $12.77 | $12.77 (0%) | $12.90 | $12.64 | 29.50 K | $429.28 M |
| 01/23/2026 | $12.55 | $12.80 (1.99%) | $12.87 | $12.55 | 35.30 K | $430.28 M |
| 01/22/2026 | $12.50 | $12.54 (0.32%) | $12.72 | $12.45 | 30.60 K | $421.54 M |
| 01/21/2026 | $12.38 | $12.46 (0.65%) | $12.47 | $12.38 | 9.50 K | $418.86 M |
| 01/20/2026 | $12.28 | $12.40 (0.98%) | $12.50 | $12.27 | 19.22 K | $416.84 M |
| 01/16/2026 | $12.34 | $12.33 (-0.08%) | $12.44 | $12.26 | 14.04 K | $414.49 M |
| 01/15/2026 | $12.31 | $12.36 (0.41%) | $12.45 | $12.26 | 17.45 K | $415.49 M |
| 01/14/2026 | $12.15 | $12.24 (0.74%) | $12.31 | $12.15 | 12.22 K | $411.46 M |
| 01/13/2026 | $12.17 | $12.23 (0.49%) | $12.32 | $12.08 | 9.40 K | $411.12 M |
| 01/12/2026 | $12.30 | $12.25 (-0.41%) | $12.31 | $12.17 | 16.65 K | $411.80 M |
| 01/09/2026 | $12.31 | $12.27 (-0.32%) | $12.31 | $12.14 | 9.17 K | $412.47 M |
| 01/08/2026 | $12.19 | $12.25 (0.49%) | $12.27 | $12.12 | 92.60 K | $411.80 M |
| 01/07/2026 | $11.96 | $12.10 (1.17%) | $12.14 | $11.95 | 44.62 K | $406.75 M |
| 01/06/2026 | $11.93 | $11.96 (0.25%) | $12.00 | $11.91 | 26.03 K | $402.05 M |
| 01/05/2026 | $11.88 | $11.95 (0.59%) | $11.97 | $11.86 | 45.60 K | $401.71 M |
| 01/02/2026 | $11.81 | $11.86 (0.42%) | $11.92 | $11.75 | 40.40 K | $398.69 M |
| 12/31/2025 | $11.79 | $11.84 (0.42%) | $11.86 | $11.79 | 18.10 K | $398.01 M |
| 12/30/2025 | $11.72 | $11.76 (0.34%) | $11.87 | $11.72 | 31.42 K | $395.32 M |
| 12/29/2025 | $11.77 | $11.79 (0.17%) | $11.95 | $11.72 | 22.40 K | $396.33 M |
| 12/26/2025 | $11.86 | $11.82 (-0.34%) | $11.94 | $11.82 | 30.74 K | $397.34 M |
| 12/24/2025 | $11.85 | $11.92 (0.59%) | $11.94 | $11.85 | 8.24 K | $400.70 M |
| 12/23/2025 | $11.90 | $11.85 (-0.42%) | $12.07 | $11.78 | 16.80 K | $398.35 M |
| 12/22/2025 | $11.72 | $11.89 (1.45%) | $11.95 | $11.72 | 32.60 K | $399.69 M |
| 12/19/2025 | $11.83 | $11.70 (-1.1%) | $12.19 | $11.60 | 108.04 K | $393.31 M |
| 12/18/2025 | $11.73 | $11.87 (1.19%) | $11.99 | $11.73 | 10.92 K | $399.02 M |
| 12/17/2025 | $11.67 | $11.73 (0.51%) | $11.78 | $11.67 | 28.80 K | $394.32 M |
| 12/16/2025 | $12.13 | $11.72 (-3.38%) | $12.13 | $11.68 | 41.80 K | $393.98 M |
| 12/15/2025 | $11.76 | $11.75 (-0.09%) | $11.83 | $11.75 | 15.90 K | $394.99 M |
| 12/12/2025 | $11.78 | $11.74 (-0.34%) | $12.01 | $11.72 | 75.80 K | $394.65 M |
| 12/11/2025 | $11.81 | $11.81 (0%) | $11.90 | $11.72 | 29.12 K | $397.00 M |
| 12/10/2025 | $11.69 | $11.90 (1.8%) | $11.97 | $11.66 | 39.30 K | $400.03 M |
| 12/09/2025 | $12.00 | $11.67 (-2.75%) | $12.04 | $11.66 | 61.20 K | $392.30 M |
| 12/08/2025 | $11.89 | $12.05 (1.35%) | $12.12 | $11.79 | 58.44 K | $405.07 M |
| 12/05/2025 | $12.00 | $11.79 (-1.75%) | $12.01 | $11.75 | 39.40 K | $396.33 M |
| 12/04/2025 | $12.10 | $12.01 (-0.74%) | $12.19 | $11.98 | 21.24 K | $412.42 M |
| 12/03/2025 | $12.00 | $12.10 (0.83%) | $12.18 | $12.00 | 30.44 K | $415.51 M |
| 12/02/2025 | $12.19 | $11.99 (-1.64%) | $12.19 | $11.68 | 15.40 K | $411.74 M |
| 12/01/2025 | $12.09 | $12.15 (0.5%) | $12.20 | $11.91 | 35.10 K | $417.23 M |
| 11/28/2025 | $12.10 | $12.00 (-0.83%) | $12.10 | $12.00 | 6.30 K | $412.08 M |
| 11/26/2025 | $12.02 | $12.05 (0.25%) | $12.11 | $12.00 | 6.70 K | $413.80 M |
| 11/25/2025 | $11.98 | $12.09 (0.92%) | $12.10 | $11.92 | 14.00 K | $415.17 M |
| 11/24/2025 | $12.09 | $12.05 (-0.33%) | $12.15 | $11.88 | 9.81 K | $413.80 M |
| 11/21/2025 | $11.83 | $12.00 (1.44%) | $12.10 | $11.80 | 35.62 K | $412.08 M |
| 11/20/2025 | $11.68 | $11.82 (1.2%) | $11.92 | $11.61 | 27.94 K | $405.90 M |
| 11/19/2025 | $11.82 | $11.76 (-0.51%) | $12.02 | $11.72 | 19.14 K | $403.84 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.
