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

Star Gas Partners LP (NY: SGU )

10.17 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2018 6.656 6.656 6.656 0 -0.01(-0.11%)
Mar 28, 2018 6.677 6.691 6.556 6.663 270,921 -0.04(-0.53%)
Mar 27, 2018 6.478 6.798 6.478 6.699 364,808 +0.20(+3.07%)
Mar 26, 2018 6.421 6.570 6.421 6.499 517,005 +0.09(+1.44%)
Mar 23, 2018 6.521 6.574 6.357 6.407 388,136 -0.12(-1.85%)
Mar 22, 2018 6.435 6.620 6.414 6.528 294,129 +0.07(+1.10%)
Mar 21, 2018 6.485 6.656 6.421 6.457 336,703 -0.03(-0.44%)
Mar 20, 2018 6.421 6.581 6.335 6.485 1,413,183 +0.03(+0.44%)
Mar 19, 2018 6.464 6.528 6.222 6.457 545,327 -0.06(-0.87%)
Mar 16, 2018 6.634 6.763 6.424 6.513 488,661 -0.16(-2.45%)
Mar 15, 2018 6.599 6.706 6.585 6.677 229,148 +0.11(+1.63%)
Mar 14, 2018 6.649 6.670 6.510 6.570 255,870 -0.06(-0.86%)
Mar 13, 2018 6.741 6.791 6.570 6.627 273,935 -0.09(-1.27%)
Mar 12, 2018 6.684 6.777 6.656 6.713 207,180 -0.01(-0.21%)
Mar 09, 2018 6.720 6.763 6.677 6.727 313,940 +0.01(+0.21%)
Mar 08, 2018 6.699 6.763 6.627 6.713 295,287 +0.03(+0.43%)
Mar 07, 2018 6.613 6.684 211,746 -0.04(-0.53%)
Mar 06, 2018 6.699 6.770 6.670 6.720 403,638 +0.02(+0.32%)
Mar 05, 2018 6.727 6.763 6.606 6.699 263,886 +0.01(+0.21%)
Mar 02, 2018 6.699 6.777 6.645 6.684 117,546 -0.02(-0.32%)
Mar 01, 2018 6.578 6.755 6.578 6.706 155,169 +0.09(+1.29%)
Feb 28, 2018 6.734 6.748 6.599 6.620 224,944 -0.09(-1.38%)
Feb 27, 2018 6.734 6.777 6.706 6.713 138,489 -0.01(-0.11%)
Feb 26, 2018 6.734 6.798 6.713 6.720 188,496 +0.01(+0.11%)
Feb 23, 2018 6.677 6.798 6.642 6.713 119,701 +0.04(+0.64%)
Feb 22, 2018 6.535 6.791 6.535 6.670 212,265 +0.10(+1.52%)
Feb 21, 2018 6.706 6.741 6.506 6.570 449,454 -0.16(-2.43%)
Feb 20, 2018 6.784 6.819 6.656 6.734 116,386 -0.02(-0.32%)
Feb 16, 2018 6.755 6.755 6.755 0 -0.01(-0.11%)
Feb 15, 2018 6.763 6.798 6.741 6.763 96,379 -0.03(-0.42%)
Feb 14, 2018 6.727 7.005 6.699 6.791 484,105 +0.04(+0.63%)
Feb 13, 2018 6.741 6.862 6.727 6.748 281,202 -0.04(-0.63%)
Feb 12, 2018 6.798 6.873 6.699 6.791 686,785 -0.01(-0.10%)
Feb 09, 2018 7.140 7.147 6.642 6.798 1,883,765 -0.49(-6.74%)
Feb 08, 2018 7.247 7.325 7.204 7.289 81,195 +0.09(+1.29%)
Feb 07, 2018 7.382 7.382 7.197 7.197 49,739 -0.14(-1.84%)
Feb 06, 2018 7.282 7.394 7.225 7.332 167,609 +0.10(+1.38%)
Feb 05, 2018 7.240 7.354 7.147 7.232 133,505 -0.06(-0.88%)
Feb 02, 2018 7.439 7.446 7.261 7.296 67,467 -0.07(-0.97%)
Feb 01, 2018 7.830 7.830 7.368 7.368 36,778 -0.19(-2.45%)
Jan 31, 2018 7.702 7.702 7.524 7.553 24,087 -0.11(-1.39%)
Jan 30, 2018 7.745 7.766 7.635 7.660 12,422 -0.06(-0.83%)
Jan 29, 2018 7.759 7.902 7.645 7.724 48,134 -0.13(-1.63%)
Jan 26, 2018 7.759 7.866 7.631 7.852 67,473 +0.10(+1.29%)
Jan 25, 2018 7.752 7.823 7.660 7.752 87,796 +0.02(+0.27%)
Jan 24, 2018 7.660 7.752 7.618 7.731 66,172 +0.04(+0.55%)
Jan 23, 2018 7.576 7.710 7.576 7.689 24,876 +0.06(+0.74%)
Jan 22, 2018 7.484 7.703 7.364 7.632 84,331 +0.09(+1.22%)
Jan 19, 2018 7.576 7.625 7.500 7.541 27,164 -0.03(-0.37%)
Jan 18, 2018 7.498 7.653 7.498 7.569 28,588 +0.06(+0.84%)
Jan 17, 2018 7.541 7.653 7.470 7.505 89,774 -0.07(-0.93%)
Jan 16, 2018 7.541 7.682 7.541 7.576 48,055 -0.03(-0.37%)
Jan 12, 2018 7.604 7.604 7.604 0 +0.02(+0.28%)
Jan 11, 2018 7.639 7.752 7.576 7.583 35,187 -0.06(-0.74%)
Jan 10, 2018 7.548 7.731 7.520 7.639 40,743 +0.04(+0.46%)
Jan 09, 2018 7.576 7.611 7.520 7.604 61,680 +0.04(+0.47%)
Jan 08, 2018 7.576 7.597 7.512 7.569 76,644 +0.02(+0.28%)
Jan 05, 2018 7.710 7.724 7.548 7.548 81,981 -0.20(-2.55%)
Jan 04, 2018 7.618 7.752 7.618 7.745 39,106 +0.11(+1.48%)
Jan 03, 2018 7.590 7.675 7.555 7.632 27,553 +0.09(+1.22%)
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.