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

Star Gas Partners LP (NY: SGU )

11.39 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 6.268 6.299 6.031 6.228 172,880 -0.03(-0.50%)
Apr 29, 2020 6.386 6.406 6.142 6.260 245,855 +0.00(+0.00%)
Apr 28, 2020 6.228 6.441 6.213 6.260 283,752 +0.01(+0.13%)
Apr 27, 2020 6.473 6.473 6.181 6.252 151,094 -0.13(-1.98%)
Apr 24, 2020 6.292 6.402 6.063 6.378 110,855 +0.07(+1.12%)
Apr 23, 2020 5.645 6.410 5.645 6.307 331,879 +0.66(+11.73%)
Apr 22, 2020 5.953 5.953 5.594 5.645 82,667 -0.09(-1.65%)
Apr 21, 2020 5.692 5.740 5.515 5.740 128,843 -0.04(-0.68%)
Apr 20, 2020 5.992 6.039 5.629 5.779 95,247 -0.28(-4.68%)
Apr 17, 2020 5.992 6.244 5.992 6.063 211,310 +0.10(+1.72%)
Apr 16, 2020 5.724 6.102 5.724 5.960 193,325 +0.17(+2.86%)
Apr 15, 2020 5.976 6.055 5.692 5.795 225,266 -0.32(-5.28%)
Apr 14, 2020 6.126 6.339 6.031 6.118 249,324 +0.05(+0.78%)
Apr 13, 2020 6.158 6.213 5.945 6.071 221,226 +0.01(+0.13%)
Apr 09, 2020 5.921 6.284 5.921 6.063 267,245 +0.15(+2.53%)
Apr 08, 2020 5.897 6.221 5.834 5.913 202,170 -0.03(-0.53%)
Apr 07, 2020 6.126 6.394 5.653 5.945 308,934 -0.10(-1.69%)
Apr 06, 2020 5.913 6.276 5.842 6.047 185,374 +0.27(+4.64%)
Apr 03, 2020 5.913 6.071 5.716 5.779 150,048 -0.24(-3.93%)
Apr 02, 2020 5.677 6.142 5.621 6.016 160,882 +0.28(+4.81%)
Apr 01, 2020 5.842 6.094 5.606 5.740 209,732 -0.33(-5.45%)
Mar 31, 2020 5.897 6.225 5.889 6.071 203,813 +0.16(+2.67%)
Mar 30, 2020 5.519 6.181 5.479 5.913 188,888 +0.51(+9.49%)
Mar 27, 2020 5.495 5.692 5.361 5.401 214,481 -0.21(-3.79%)
Mar 26, 2020 5.543 5.763 4.825 5.614 275,690 +0.12(+2.15%)
Mar 25, 2020 5.590 5.886 5.322 5.495 224,261 -0.04(-0.71%)
Mar 24, 2020 5.314 5.614 5.227 5.535 131,277 +0.43(+8.50%)
Mar 23, 2020 5.479 5.661 4.817 5.101 377,038 -0.57(-10.01%)
Mar 20, 2020 6.165 6.319 5.479 5.669 167,044 -0.46(-7.46%)
Mar 19, 2020 5.322 6.386 5.322 6.126 210,826 +0.73(+13.43%)
Mar 18, 2020 5.945 6.031 5.401 5.401 107,262 -0.78(-12.63%)
Mar 17, 2020 5.543 6.197 5.543 6.181 121,329 +0.61(+10.89%)
Mar 16, 2020 5.787 5.905 5.290 5.574 226,028 -0.54(-8.89%)
Mar 13, 2020 6.118 6.299 5.960 6.118 174,654 +0.01(+0.13%)
Mar 12, 2020 5.889 6.244 5.606 6.110 275,685 -0.36(-5.60%)
Mar 11, 2020 6.575 6.657 6.465 6.473 122,834 -0.21(-3.18%)
Mar 10, 2020 6.591 6.717 6.433 6.686 124,583 +0.17(+2.66%)
Mar 09, 2020 6.741 6.891 6.512 6.512 141,680 -0.44(-6.35%)
Mar 06, 2020 6.907 7.009 6.907 6.954 99,186 -0.05(-0.68%)
Mar 05, 2020 7.009 7.143 6.954 7.001 65,758 -0.12(-1.66%)
Mar 04, 2020 7.072 7.151 7.056 7.119 60,119 +0.06(+0.78%)
Mar 03, 2020 7.175 7.269 7.044 7.064 85,367 -0.17(-2.29%)
Mar 02, 2020 7.080 7.257 7.017 7.230 99,710 +0.15(+2.12%)
Feb 28, 2020 7.009 7.080 6.859 7.080 178,713 +0.06(+0.90%)
Feb 27, 2020 7.111 7.127 6.981 7.017 200,217 -0.13(-1.87%)
Feb 26, 2020 7.088 7.230 7.033 7.151 81,967 +0.06(+0.89%)
Feb 25, 2020 7.096 7.096 7.048 7.088 68,352 +0.03(+0.45%)
Feb 24, 2020 7.056 7.172 7.041 7.056 141,725 -0.05(-0.67%)
Feb 21, 2020 7.048 7.143 7.017 7.104 180,869 +0.06(+0.78%)
Feb 20, 2020 7.048 7.119 7.041 7.048 65,510 -0.05(-0.67%)
Feb 19, 2020 7.096 7.135 7.045 7.096 69,528 +0.04(+0.56%)
Feb 18, 2020 6.993 7.096 6.993 7.056 54,546 -0.02(-0.33%)
Feb 14, 2020 7.127 7.167 7.055 7.080 74,199 -0.02(-0.22%)
Feb 13, 2020 7.175 7.214 7.064 7.096 115,376 -0.08(-1.10%)
Feb 12, 2020 7.167 7.225 7.151 7.175 40,143 -0.01(-0.11%)
Feb 11, 2020 7.261 7.261 7.151 7.182 44,820 +0.02(+0.22%)
Feb 10, 2020 7.230 7.364 7.167 7.167 64,478 -0.02(-0.33%)
Feb 07, 2020 7.301 7.317 7.190 7.190 51,242 -0.09(-1.19%)
Feb 06, 2020 7.403 7.435 7.277 7.277 64,092 -0.06(-0.86%)
Feb 05, 2020 7.506 7.521 7.301 7.340 79,966 -0.20(-2.62%)
Feb 04, 2020 7.490 7.577 7.437 7.537 159,363 +0.23(+3.13%)
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.