Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Star Gas Partners LP (NY: SGU )

11.78 -0.15 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 8.462 8.712 8.462 8.712 73,598 +0.25(+2.96%)
May 27, 2021 8.646 8.821 8.462 8.462 719,641 -0.23(-2.59%)
May 26, 2021 8.662 8.779 8.604 8.687 92,698 -0.01(-0.10%)
May 25, 2021 8.762 9.029 8.537 8.696 187,004 +0.01(+0.10%)
May 24, 2021 8.712 9.079 8.521 8.687 128,959 -0.03(-0.29%)
May 21, 2021 8.546 8.929 8.421 8.712 179,816 +0.13(+1.46%)
May 20, 2021 8.621 8.846 8.546 8.587 74,613 -0.03(-0.29%)
May 19, 2021 8.629 8.717 8.504 8.612 63,628 -0.05(-0.58%)
May 18, 2021 8.679 8.762 8.604 8.662 103,886 -0.05(-0.57%)
May 17, 2021 8.754 8.954 8.672 8.712 123,390 +0.08(+0.87%)
May 14, 2021 9.121 9.124 8.604 8.637 202,864 -0.41(-4.52%)
May 13, 2021 8.871 9.179 8.871 9.046 91,824 +0.11(+1.21%)
May 12, 2021 9.104 9.254 8.859 8.938 58,050 -0.14(-1.56%)
May 11, 2021 9.046 9.259 8.971 9.079 59,632 +0.03(+0.37%)
May 10, 2021 9.288 9.288 8.963 9.046 91,299 -0.20(-2.16%)
May 07, 2021 9.229 10.03 8.854 9.246 193,699 +0.07(+0.73%)
May 06, 2021 8.938 9.296 8.863 9.179 48,930 +0.18(+2.04%)
May 05, 2021 8.938 9.271 8.696 8.996 104,950 +0.03(+0.28%)
May 04, 2021 8.879 9.138 8.854 8.971 46,717 +0.07(+0.75%)
May 03, 2021 8.888 9.038 8.842 8.904 49,681 +0.08(+0.85%)
Apr 30, 2021 9.204 9.246 8.796 8.829 139,973 -0.39(-4.22%)
Apr 29, 2021 9.144 9.251 8.980 9.219 123,942 +0.12(+1.36%)
Apr 28, 2021 9.013 9.095 8.996 9.095 40,960 +0.06(+0.64%)
Apr 27, 2021 9.070 9.087 8.994 9.037 27,355 +0.02(+0.18%)
Apr 26, 2021 8.980 9.087 8.906 9.021 149,164 +0.08(+0.92%)
Apr 23, 2021 9.112 9.112 8.939 8.939 51,635 -0.07(-0.82%)
Apr 22, 2021 9.029 9.120 9.013 9.013 48,291 -0.06(-0.64%)
Apr 21, 2021 9.128 9.128 9.013 9.070 41,367 -0.04(-0.45%)
Apr 20, 2021 9.021 9.194 8.939 9.112 67,834 +0.13(+1.47%)
Apr 19, 2021 8.692 9.021 8.659 8.980 193,896 +0.41(+4.80%)
Apr 16, 2021 9.219 9.219 8.568 8.568 245,904 -0.64(-6.97%)
Apr 15, 2021 9.095 9.219 9.046 9.210 43,149 +0.07(+0.81%)
Apr 14, 2021 8.914 9.144 8.914 9.136 59,390 +0.26(+2.97%)
Apr 13, 2021 8.963 9.037 8.865 8.873 113,458 -0.12(-1.28%)
Apr 12, 2021 9.153 9.153 8.963 8.988 88,025 -0.09(-1.00%)
Apr 09, 2021 9.128 9.128 9.054 9.079 19,803 +0.01(+0.09%)
Apr 08, 2021 9.021 9.095 8.955 9.070 16,292 -0.02(-0.27%)
Apr 07, 2021 9.037 9.153 9.005 9.095 37,315 -0.03(-0.36%)
Apr 06, 2021 9.153 9.153 9.062 9.128 24,914 -0.02(-0.18%)
Apr 05, 2021 8.955 9.144 8.930 9.144 84,846 +0.23(+2.59%)
Apr 01, 2021 8.725 8.914 8.725 8.914 87,718 +0.20(+2.27%)
Mar 31, 2021 8.823 8.889 8.667 8.716 71,740 -0.01(-0.09%)
Mar 30, 2021 8.807 8.807 8.626 8.725 112,444 +0.20(+2.32%)
Mar 29, 2021 8.618 8.659 8.502 8.527 34,995 -0.07(-0.77%)
Mar 26, 2021 8.519 8.639 8.519 8.593 37,663 +0.08(+0.97%)
Mar 25, 2021 8.511 8.642 8.494 8.511 99,986 -0.12(-1.43%)
Mar 24, 2021 8.634 8.642 8.535 8.634 59,612 +0.07(+0.87%)
Mar 23, 2021 8.461 8.655 8.453 8.560 83,401 +0.10(+1.17%)
Mar 22, 2021 8.502 8.511 8.428 8.461 48,818 +0.06(+0.69%)
Mar 19, 2021 8.577 8.577 8.387 8.404 35,233 -0.20(-2.30%)
Mar 18, 2021 8.544 8.618 8.405 8.601 94,085 +0.04(+0.48%)
Mar 17, 2021 8.445 8.560 8.385 8.560 53,147 +0.07(+0.87%)
Mar 16, 2021 8.568 8.568 8.453 8.486 42,948 -0.05(-0.58%)
Mar 15, 2021 8.560 8.577 8.453 8.535 52,554 -0.01(-0.10%)
Mar 12, 2021 8.445 8.560 8.436 8.544 24,906 +0.07(+0.78%)
Mar 11, 2021 8.511 8.527 8.387 8.478 66,899 +0.02(+0.19%)
Mar 10, 2021 8.478 8.544 8.428 8.461 94,147 +0.02(+0.29%)
Mar 09, 2021 8.428 8.560 8.428 8.437 82,945 -0.01(-0.10%)
Mar 08, 2021 8.535 8.535 8.280 8.445 60,750 -0.10(-1.16%)
Mar 05, 2021 8.338 8.544 8.247 8.544 81,036 +0.27(+3.28%)
Mar 04, 2021 8.264 8.354 8.214 8.272 47,348 +0.03(+0.40%)
Mar 03, 2021 8.102 8.239 8.102 8.239 109,235 +0.10(+1.21%)
Mar 02, 2021 8.091 8.190 8.070 8.140 83,785 +0.04(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.