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

Star Gas Partners LP (NY: SGU )

11.86 +0.38 (+3.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2020 5.803 6.125 5.795 5.974 207,121 +0.16(+2.67%)
Mar 30, 2020 5.431 6.082 5.392 5.819 191,954 +0.50(+9.49%)
Mar 27, 2020 5.407 5.601 5.276 5.314 217,962 -0.21(-3.79%)
Mar 26, 2020 5.454 5.671 4.748 5.524 280,165 +0.12(+2.15%)
Mar 25, 2020 5.501 5.792 5.237 5.407 227,902 -0.04(-0.71%)
Mar 24, 2020 5.229 5.524 5.144 5.446 133,408 +0.43(+8.50%)
Mar 23, 2020 5.392 5.571 4.740 5.020 383,158 -0.56(-10.01%)
Mar 20, 2020 6.067 6.218 5.392 5.578 169,755 -0.45(-7.46%)
Mar 19, 2020 5.237 6.284 5.237 6.028 214,248 +0.71(+13.43%)
Mar 18, 2020 5.850 5.935 5.314 5.314 109,003 -0.77(-12.63%)
Mar 17, 2020 5.454 6.098 5.454 6.082 123,299 +0.60(+10.89%)
Mar 16, 2020 5.695 5.811 5.206 5.485 229,697 -0.54(-8.89%)
Mar 13, 2020 6.020 6.199 5.865 6.020 177,489 +0.01(+0.13%)
Mar 12, 2020 5.795 6.144 5.516 6.013 280,160 -0.36(-5.60%)
Mar 11, 2020 6.470 6.551 6.362 6.369 124,827 -0.21(-3.18%)
Mar 10, 2020 6.486 6.610 6.331 6.579 126,605 +0.17(+2.66%)
Mar 09, 2020 6.633 6.781 6.408 6.408 143,980 -0.43(-6.35%)
Mar 06, 2020 6.796 6.897 6.796 6.843 100,796 -0.05(-0.68%)
Mar 05, 2020 6.897 7.029 6.843 6.889 66,826 -0.12(-1.66%)
Mar 04, 2020 6.959 7.037 6.944 7.006 61,095 +0.05(+0.78%)
Mar 03, 2020 7.060 7.153 6.932 6.951 86,753 -0.16(-2.29%)
Mar 02, 2020 6.967 7.141 6.905 7.114 101,328 +0.15(+2.12%)
Feb 28, 2020 6.897 6.967 6.750 6.967 181,614 +0.06(+0.90%)
Feb 27, 2020 6.998 7.013 6.870 6.905 203,467 -0.13(-1.87%)
Feb 26, 2020 6.975 7.114 6.920 7.037 83,297 +0.06(+0.89%)
Feb 25, 2020 6.982 6.982 6.936 6.975 69,461 +0.03(+0.45%)
Feb 24, 2020 6.944 7.058 6.928 6.944 144,025 -0.05(-0.67%)
Feb 21, 2020 6.936 7.029 6.905 6.990 183,805 +0.05(+0.78%)
Feb 20, 2020 6.936 7.006 6.928 6.936 66,573 -0.05(-0.67%)
Feb 19, 2020 6.982 7.021 6.933 6.982 70,656 +0.04(+0.56%)
Feb 18, 2020 6.882 6.982 6.882 6.944 55,431 -0.02(-0.33%)
Feb 14, 2020 7.013 7.052 6.943 6.967 75,404 -0.02(-0.22%)
Feb 13, 2020 7.060 7.099 6.951 6.982 117,248 -0.08(-1.10%)
Feb 12, 2020 7.052 7.110 7.037 7.060 40,795 -0.01(-0.11%)
Feb 11, 2020 7.145 7.145 7.037 7.068 45,547 +0.02(+0.22%)
Feb 10, 2020 7.114 7.246 7.052 7.052 65,525 -0.02(-0.33%)
Feb 07, 2020 7.184 7.200 7.075 7.075 52,073 -0.09(-1.19%)
Feb 06, 2020 7.285 7.316 7.161 7.161 65,132 -0.06(-0.86%)
Feb 05, 2020 7.386 7.401 7.184 7.223 81,264 -0.19(-2.61%)
Feb 04, 2020 7.370 7.456 7.318 7.417 161,949 +0.22(+3.13%)
Feb 03, 2020 7.169 7.333 7.161 7.192 76,992 -0.01(-0.11%)
Jan 31, 2020 7.161 7.262 7.161 7.200 119,357 +0.04(+0.54%)
Jan 30, 2020 7.231 7.308 7.153 7.161 58,661 -0.14(-1.91%)
Jan 29, 2020 7.370 7.378 7.269 7.300 63,352 -0.04(-0.53%)
Jan 28, 2020 7.316 7.386 7.316 7.339 30,730 +0.04(+0.53%)
Jan 27, 2020 7.285 7.378 7.285 7.300 62,305 -0.02(-0.21%)
Jan 24, 2020 7.300 7.363 7.277 7.316 84,813 +0.06(+0.80%)
Jan 23, 2020 7.235 7.296 7.235 7.258 57,942 +0.00(+0.00%)
Jan 22, 2020 7.296 7.342 7.212 7.258 71,612 -0.04(-0.52%)
Jan 21, 2020 7.319 7.321 7.258 7.296 46,172 +0.00(+0.00%)
Jan 17, 2020 7.265 7.327 7.265 7.296 39,185 +0.03(+0.42%)
Jan 16, 2020 7.227 7.319 7.227 7.265 53,153 -0.01(-0.11%)
Jan 15, 2020 7.166 7.296 7.166 7.273 91,734 +0.11(+1.60%)
Jan 14, 2020 7.151 7.235 7.143 7.158 119,078 +0.02(+0.21%)
Jan 13, 2020 7.220 7.273 7.143 7.143 47,880 -0.07(-0.96%)
Jan 10, 2020 7.158 7.281 7.158 7.212 38,009 +0.05(+0.75%)
Jan 09, 2020 7.273 7.273 7.135 7.158 69,765 -0.14(-1.89%)
Jan 08, 2020 7.265 7.304 7.242 7.296 46,472 +0.03(+0.42%)
Jan 07, 2020 7.288 7.308 7.235 7.265 32,168 -0.03(-0.42%)
Jan 06, 2020 7.235 7.319 7.235 7.296 52,405 +0.03(+0.42%)
Jan 03, 2020 7.327 7.334 7.242 7.265 17,241 -0.08(-1.15%)
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.