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

Star Gas Partners LP (NY: SGU )

9.920 -0.320 (-3.13%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 24, 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 (%)
Oct 31, 2005 0.6482 0.6929 0.5945 0.6169 536,432 -0.04(-6.75%)
Oct 28, 2005 0.6348 0.6969 0.6258 0.6616 202,672 -0.01(-1.99%)
Oct 27, 2005 0.7018 0.7287 0.6661 0.6750 266,873 -0.03(-3.82%)
Oct 26, 2005 0.7152 0.7152 0.6750 0.7018 330,404 -0.03(-3.68%)
Oct 25, 2005 0.7510 0.7599 0.6929 0.7287 414,068 -0.02(-2.40%)
Oct 24, 2005 0.7599 0.7823 0.7376 0.7465 142,720 -0.01(-1.18%)
Oct 21, 2005 0.7823 0.7823 0.7485 0.7555 404,672 -0.00(-0.59%)
Oct 20, 2005 0.8181 0.8181 0.7510 0.7599 725,458 -0.07(-8.11%)
Oct 19, 2005 0.8270 0.8449 0.7823 0.8270 91,940 +0.00(+0.00%)
Oct 18, 2005 0.8091 0.8494 0.7868 0.8270 245,846 -0.01(-1.60%)
Oct 17, 2005 0.8359 0.8449 0.7868 0.8404 224,370 +0.02(+2.17%)
Oct 14, 2005 0.8225 0.8315 0.8091 0.8225 249,201 +0.00(+0.00%)
Oct 13, 2005 0.8225 0.8270 0.8046 0.8225 286,112 +0.04(+5.14%)
Oct 12, 2005 0.7599 0.8494 0.7599 0.7823 1,269,496 +0.03(+3.55%)
Oct 11, 2005 0.8672 0.8851 0.7510 0.7555 976,225 -0.14(-15.50%)
Oct 10, 2005 0.9790 0.9790 0.8538 0.8941 625,688 -0.09(-9.09%)
Oct 07, 2005 1.019 1.019 0.9477 0.9835 246,517 -0.04(-3.51%)
Oct 06, 2005 1.028 1.064 1.001 1.019 259,268 -0.00(-0.44%)
Oct 05, 2005 1.028 1.064 1.006 1.024 346,287 -0.00(-0.43%)
Oct 04, 2005 1.042 1.073 1.015 1.028 206,474 -0.04(-3.77%)
Oct 03, 2005 1.118 1.131 1.055 1.068 163,971 -0.04(-3.63%)
Sep 30, 2005 1.082 1.127 1.073 1.109 115,205 +0.03(+2.48%)
Sep 29, 2005 1.077 1.095 1.073 1.082 45,187 -0.01(-1.22%)
Sep 28, 2005 1.046 1.095 1.033 1.095 129,969 +0.03(+2.51%)
Sep 27, 2005 1.086 1.086 1.028 1.068 324,588 -0.05(-4.40%)
Sep 26, 2005 1.153 1.171 1.118 1.118 249,425 -0.04(-3.10%)
Sep 23, 2005 1.153 1.162 1.127 1.153 228,621 +0.02(+1.57%)
Sep 22, 2005 1.162 1.167 1.127 1.135 183,881 -0.03(-2.68%)
Sep 21, 2005 1.211 1.211 1.162 1.167 161,734 -0.05(-4.40%)
Sep 20, 2005 1.256 1.265 1.176 1.220 127,732 +0.00(+0.00%)
Sep 19, 2005 1.189 1.247 1.162 1.220 193,500 +0.03(+2.63%)
Sep 16, 2005 1.185 1.198 1.162 1.189 111,178 -0.00(-0.37%)
Sep 15, 2005 1.171 1.202 1.167 1.194 54,135 +0.02(+1.91%)
Sep 14, 2005 1.207 1.216 1.162 1.171 218,330 -0.03(-2.24%)
Sep 13, 2005 1.211 1.225 1.194 1.198 91,493 -0.03(-2.55%)
Sep 12, 2005 1.207 1.229 1.189 1.229 141,825 +0.01(+1.10%)
Sep 09, 2005 1.216 1.229 1.189 1.216 80,531 -0.01(-1.09%)
Sep 08, 2005 1.225 1.229 1.207 1.229 135,114 +0.01(+0.73%)
Sep 07, 2005 1.211 1.225 1.189 1.220 134,443 +0.03(+2.25%)
Sep 06, 2005 1.167 1.229 1.167 1.194 152,563 +0.03(+2.30%)
Sep 02, 2005 1.167 1.229 1.162 1.167 158,603 -0.02(-1.51%)
Sep 01, 2005 1.220 1.220 1.167 1.185 231,305 -0.04(-2.93%)
Aug 31, 2005 1.234 1.261 1.207 1.220 171,354 -0.03(-2.15%)
Aug 30, 2005 1.261 1.261 1.229 1.247 94,848 -0.01(-1.06%)
Aug 29, 2005 1.252 1.265 1.211 1.261 213,856 +0.05(+4.45%)
Aug 26, 2005 1.261 1.278 1.202 1.207 170,682 -0.07(-5.26%)
Aug 25, 2005 1.296 1.305 1.270 1.274 147,865 -0.01(-1.04%)
Aug 24, 2005 1.296 1.305 1.270 1.287 110,507 -0.00(-0.35%)
Aug 23, 2005 1.274 1.305 1.274 1.292 115,652 +0.03(+2.48%)
Aug 22, 2005 1.278 1.305 1.252 1.261 195,513 +0.02(+1.80%)
Aug 19, 2005 1.252 1.278 1.238 1.238 125,048 -0.01(-1.07%)
Aug 18, 2005 1.274 1.274 1.243 1.252 87,019 +0.00(+0.00%)
Aug 17, 2005 1.278 1.278 1.234 1.252 316,311 -0.02(-1.41%)
Aug 16, 2005 1.252 1.270 1.207 1.270 321,009 +0.08(+7.17%)
Aug 15, 2005 1.323 1.323 1.122 1.185 909,563 -0.12(-9.25%)
Aug 12, 2005 1.296 1.314 1.278 1.305 156,813 +0.01(+1.04%)
Aug 11, 2005 1.319 1.337 1.261 1.292 158,155 -0.02(-1.37%)
Aug 10, 2005 1.386 1.413 1.310 1.310 486,994 -0.12(-8.44%)
Aug 09, 2005 1.743 1.743 1.296 1.430 1,024,545 -0.16(-10.11%)
Aug 08, 2005 1.551 1.596 1.480 1.591 499,521 +0.01(+0.82%)
Aug 05, 2005 1.618 1.636 1.533 1.578 451,649 -0.05(-2.99%)
Aug 04, 2005 1.623 1.739 1.574 1.627 675,797 +0.02(+1.11%)
Aug 03, 2005 1.453 1.667 1.435 1.609 981,370 +0.18(+12.50%)
Aug 02, 2005 1.261 1.448 1.261 1.430 637,991 +0.21(+17.65%)
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.