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 29, 2016 5.619 5.653 5.600 5.639 106,723 +0.01(+0.12%)
Apr 28, 2016 5.547 5.639 5.547 5.633 94,199 -0.01(-0.12%)
Apr 27, 2016 5.619 5.672 5.586 5.639 71,258 +0.01(+0.12%)
Apr 26, 2016 5.653 5.692 5.613 5.633 107,034 +0.03(+0.62%)
Apr 25, 2016 5.585 5.628 5.523 5.598 94,204 -0.03(-0.46%)
Apr 22, 2016 5.650 5.650 5.585 5.624 63,339 +0.00(+0.00%)
Apr 21, 2016 5.552 5.653 5.552 5.624 72,325 +0.01(+0.12%)
Apr 20, 2016 5.670 5.716 5.585 5.618 60,897 -0.08(-1.49%)
Apr 19, 2016 5.598 5.708 5.598 5.703 43,157 +0.14(+2.59%)
Apr 18, 2016 5.683 5.683 5.559 5.559 63,714 -0.09(-1.62%)
Apr 15, 2016 5.578 5.683 5.494 5.650 67,829 +0.09(+1.65%)
Apr 14, 2016 5.402 5.585 5.402 5.559 187,076 +0.16(+2.90%)
Apr 13, 2016 5.402 5.402 5.389 5.402 16,343 +0.00(+0.00%)
Apr 12, 2016 5.402 5.402 5.363 5.402 113,302 +0.00(+0.00%)
Apr 11, 2016 5.461 5.487 5.356 5.402 216,925 -0.12(-2.13%)
Apr 08, 2016 5.415 5.520 5.356 5.520 55,620 +0.14(+2.67%)
Apr 07, 2016 5.363 5.384 5.350 5.376 23,021 +0.01(+0.12%)
Apr 06, 2016 5.389 5.402 5.339 5.369 23,087 +0.00(+0.00%)
Apr 05, 2016 5.389 5.389 5.317 5.369 36,556 -0.02(-0.36%)
Apr 04, 2016 5.369 5.392 5.291 5.389 65,934 -0.02(-0.36%)
Apr 01, 2016 5.461 5.507 5.311 5.409 79,593 -0.08(-1.43%)
Mar 31, 2016 5.343 5.487 5.324 5.487 110,370 +0.18(+3.45%)
Mar 30, 2016 5.369 5.384 5.304 5.304 34,892 -0.01(-0.25%)
Mar 29, 2016 5.258 5.467 5.233 5.317 124,785 +0.06(+1.12%)
Mar 28, 2016 5.245 5.265 5.226 5.258 50,091 +0.00(+0.00%)
Mar 24, 2016 5.173 5.258 5.258 5.258 58,021 +0.07(+1.39%)
Mar 23, 2016 5.075 5.200 5.010 5.186 279,585 +0.03(+0.51%)
Mar 22, 2016 5.108 5.167 5.031 5.160 48,440 +0.05(+1.02%)
Mar 21, 2016 5.160 5.226 5.108 5.108 34,188 -0.05(-1.01%)
Mar 18, 2016 5.147 5.173 5.030 5.160 284,701 -0.01(-0.13%)
Mar 17, 2016 5.160 5.173 5.069 5.167 103,051 +0.01(+0.13%)
Mar 16, 2016 5.115 5.200 4.919 5.160 64,483 +0.05(+0.89%)
Mar 15, 2016 5.062 5.141 5.030 5.115 29,596 -0.01(-0.13%)
Mar 14, 2016 5.193 5.226 5.075 5.121 101,530 +0.05(+1.03%)
Mar 11, 2016 4.899 5.115 4.899 5.069 39,070 +0.16(+3.33%)
Mar 10, 2016 4.899 4.971 4.866 4.906 72,004 +0.02(+0.40%)
Mar 09, 2016 4.925 4.971 4.886 4.886 55,190 +0.02(+0.40%)
Mar 08, 2016 4.899 4.932 4.866 4.866 55,499 -0.07(-1.45%)
Mar 07, 2016 4.958 5.213 4.899 4.938 209,353 -0.05(-1.05%)
Mar 04, 2016 5.180 5.291 4.991 4.991 91,823 -0.19(-3.66%)
Mar 03, 2016 5.167 5.311 5.017 5.180 254,742 -0.01(-0.25%)
Mar 02, 2016 5.193 5.218 5.030 5.193 44,977 +0.00(+0.00%)
Mar 01, 2016 5.193 5.193 5.075 5.193 40,769 +0.00(+0.00%)
Feb 29, 2016 4.945 5.193 4.912 5.193 98,812 +0.33(+6.71%)
Feb 26, 2016 4.860 4.964 4.821 4.866 22,199 +0.01(+0.27%)
Feb 25, 2016 4.899 4.989 4.853 4.853 31,908 -0.03(-0.54%)
Feb 24, 2016 4.840 4.919 4.795 4.879 26,072 +0.12(+2.61%)
Feb 23, 2016 4.840 4.886 4.749 4.755 71,248 -0.14(-2.80%)
Feb 22, 2016 4.840 4.951 4.840 4.893 31,381 +0.07(+1.35%)
Feb 19, 2016 4.808 4.911 4.808 4.827 36,392 -0.01(-0.27%)
Feb 18, 2016 4.853 4.925 4.814 4.840 81,200 -0.03(-0.54%)
Feb 17, 2016 5.036 5.065 4.866 4.866 61,317 -0.17(-3.37%)
Feb 16, 2016 4.977 5.043 4.958 5.036 40,075 +0.09(+1.85%)
Feb 12, 2016 4.821 4.945 4.945 4.945 80,831 +0.12(+2.57%)
Feb 11, 2016 4.768 4.912 4.768 4.821 51,360 +0.03(+0.68%)
Feb 10, 2016 4.775 4.945 4.775 4.788 62,362 -0.04(-0.81%)
Feb 09, 2016 4.821 5.023 4.768 4.827 82,338 +0.01(+0.14%)
Feb 08, 2016 4.932 4.993 4.808 4.821 67,218 -0.12(-2.51%)
Feb 05, 2016 4.984 4.984 4.827 4.945 70,051 +0.07(+1.47%)
Feb 04, 2016 5.088 5.088 4.808 4.873 128,363 -0.24(-4.73%)
Feb 03, 2016 5.141 5.186 5.062 5.115 41,531 +0.01(+0.26%)
Feb 02, 2016 5.088 5.206 5.066 5.102 42,041 +0.01(+0.13%)
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.