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 (%)
May 31, 2016 5.785 5.785 5.646 5.679 50,950 -0.04(-0.69%)
May 27, 2016 5.672 5.719 5.719 5.719 15,428 +0.02(+0.35%)
May 26, 2016 5.699 5.719 5.653 5.699 95,325 -0.02(-0.35%)
May 25, 2016 5.725 5.745 5.686 5.719 52,922 -0.03(-0.57%)
May 24, 2016 5.719 5.772 5.666 5.752 27,509 +0.05(+0.93%)
May 23, 2016 5.725 5.752 5.666 5.699 74,833 -0.09(-1.49%)
May 20, 2016 5.851 5.851 5.732 5.785 27,855 -0.02(-0.34%)
May 19, 2016 5.765 5.818 5.765 5.805 41,342 -0.03(-0.57%)
May 18, 2016 5.818 5.840 5.772 5.838 44,724 +0.02(+0.34%)
May 17, 2016 5.857 5.884 5.765 5.818 39,325 -0.03(-0.45%)
May 16, 2016 5.805 5.871 5.805 5.844 24,036 +0.05(+0.80%)
May 13, 2016 5.758 5.871 5.758 5.798 33,733 -0.03(-0.57%)
May 12, 2016 5.752 5.831 5.732 5.831 71,716 +0.08(+1.38%)
May 11, 2016 5.765 5.818 5.699 5.752 61,768 -0.07(-1.25%)
May 10, 2016 5.924 5.950 5.791 5.824 27,706 -0.11(-1.89%)
May 09, 2016 5.818 5.950 5.785 5.937 80,708 +0.11(+1.81%)
May 06, 2016 5.758 5.924 5.752 5.831 82,159 -0.03(-0.56%)
May 05, 2016 5.791 5.864 5.653 5.864 118,151 +0.10(+1.72%)
May 04, 2016 5.481 5.824 5.415 5.765 223,756 +0.03(+0.58%)
May 03, 2016 5.666 5.752 5.567 5.732 56,672 +0.06(+1.05%)
May 02, 2016 5.619 5.705 5.619 5.672 14,171 +0.03(+0.59%)
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%)
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.