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 (%)
Oct 30, 2015 4.961 5.012 4.911 4.974 306,263 -0.03(-0.63%)
Oct 29, 2015 5.241 5.298 4.949 5.006 258,001 -0.26(-4.94%)
Oct 28, 2015 5.190 5.380 5.107 5.266 97,835 +0.06(+1.22%)
Oct 27, 2015 5.361 5.421 5.183 5.202 59,790 -0.14(-2.61%)
Oct 26, 2015 5.463 5.475 5.202 5.342 84,105 -0.09(-1.58%)
Oct 23, 2015 5.472 5.472 5.396 5.428 36,093 -0.04(-0.80%)
Oct 22, 2015 5.346 5.534 5.283 5.472 144,138 +0.10(+1.87%)
Oct 21, 2015 5.484 5.484 5.283 5.371 29,576 -0.11(-1.95%)
Oct 20, 2015 5.453 5.528 5.371 5.478 47,567 -0.01(-0.23%)
Oct 19, 2015 5.227 5.490 5.214 5.490 154,654 +0.28(+5.29%)
Oct 16, 2015 5.196 5.227 5.152 5.214 43,164 +0.04(+0.73%)
Oct 15, 2015 5.214 5.214 5.127 5.177 74,285 -0.02(-0.36%)
Oct 14, 2015 5.214 5.227 5.177 5.196 26,260 -0.05(-0.96%)
Oct 13, 2015 5.152 5.265 5.089 5.246 114,232 +0.04(+0.84%)
Oct 12, 2015 5.196 5.246 5.196 5.202 36,770 +0.01(+0.12%)
Oct 09, 2015 5.239 5.258 5.177 5.196 36,329 -0.01(-0.24%)
Oct 08, 2015 5.208 5.271 5.208 5.208 55,996 +0.00(+0.00%)
Oct 07, 2015 5.296 5.334 5.208 5.208 23,162 +0.02(+0.36%)
Oct 06, 2015 5.070 5.321 5.070 5.189 58,084 +0.07(+1.35%)
Oct 05, 2015 5.120 5.208 5.083 5.120 148,482 -0.11(-2.04%)
Oct 02, 2015 5.177 5.327 5.104 5.227 73,469 +0.08(+1.59%)
Oct 01, 2015 5.403 5.453 5.083 5.145 294,266 -0.18(-3.42%)
Sep 30, 2015 5.246 5.327 5.214 5.327 101,838 +0.06(+1.19%)
Sep 29, 2015 5.214 5.315 5.214 5.265 121,869 -0.02(-0.36%)
Sep 28, 2015 5.214 5.477 5.214 5.283 159,077 -0.22(-3.99%)
Sep 25, 2015 5.547 5.566 5.456 5.503 45,257 -0.07(-1.24%)
Sep 24, 2015 5.528 5.591 5.287 5.572 148,246 +0.03(+0.57%)
Sep 23, 2015 5.472 5.616 5.472 5.541 41,395 +0.05(+0.91%)
Sep 22, 2015 5.472 5.596 5.396 5.490 60,949 +0.00(+0.00%)
Sep 21, 2015 5.666 5.698 5.490 5.490 88,270 -0.20(-3.53%)
Sep 18, 2015 5.585 5.729 5.528 5.691 271,313 +0.14(+2.60%)
Sep 17, 2015 5.522 5.660 5.522 5.547 61,891 +0.00(+0.00%)
Sep 16, 2015 5.844 5.854 5.541 5.547 127,079 -0.28(-4.74%)
Sep 15, 2015 5.798 5.911 5.798 5.823 68,762 +0.03(+0.43%)
Sep 14, 2015 5.892 5.911 5.798 5.798 71,401 -0.09(-1.60%)
Sep 11, 2015 5.854 5.949 5.854 5.892 27,227 -0.02(-0.32%)
Sep 10, 2015 5.861 5.961 5.857 5.911 51,405 +0.06(+0.96%)
Sep 09, 2015 5.854 5.886 5.836 5.854 24,191 +0.00(+0.00%)
Sep 08, 2015 5.961 5.961 5.854 5.854 80,454 -0.07(-1.17%)
Sep 04, 2015 5.886 5.923 5.923 5.923 41,913 +0.01(+0.11%)
Sep 03, 2015 5.823 5.949 5.823 5.917 44,165 +0.10(+1.73%)
Sep 02, 2015 5.892 5.949 5.792 5.817 50,664 -0.04(-0.75%)
Sep 01, 2015 5.974 5.998 5.804 5.861 61,182 -0.15(-2.51%)
Aug 31, 2015 5.886 6.036 5.854 6.011 158,616 +0.13(+2.13%)
Aug 28, 2015 5.823 5.949 5.823 5.886 178,350 +0.04(+0.75%)
Aug 27, 2015 5.880 5.967 5.804 5.842 153,465 -0.03(-0.43%)
Aug 26, 2015 6.112 6.112 5.779 5.867 142,292 -0.16(-2.60%)
Aug 25, 2015 5.974 6.055 5.854 6.024 196,504 +0.19(+3.23%)
Aug 24, 2015 5.390 5.911 5.214 5.836 510,794 +0.18(+3.22%)
Aug 21, 2015 5.735 5.817 5.654 5.654 194,725 -0.09(-1.64%)
Aug 20, 2015 5.792 5.854 5.710 5.748 72,673 -0.10(-1.72%)
Aug 19, 2015 5.905 5.905 5.716 5.848 88,153 -0.04(-0.75%)
Aug 18, 2015 5.999 5.999 5.798 5.892 130,985 -0.06(-1.05%)
Aug 17, 2015 5.999 6.074 5.917 5.955 78,289 -0.13(-2.16%)
Aug 14, 2015 6.011 6.187 5.967 6.087 125,855 +0.03(+0.41%)
Aug 13, 2015 6.105 6.105 5.996 6.061 105,502 -0.04(-0.72%)
Aug 12, 2015 5.986 6.118 5.861 6.105 237,871 +0.14(+2.31%)
Aug 11, 2015 5.867 6.043 5.817 5.967 138,486 +0.07(+1.17%)
Aug 10, 2015 5.741 5.923 5.664 5.898 368,842 +0.05(+0.86%)
Aug 07, 2015 5.647 5.880 5.622 5.848 227,708 +0.02(+0.32%)
Aug 06, 2015 5.817 5.873 5.716 5.829 196,179 -0.01(-0.11%)
Aug 05, 2015 5.647 5.839 5.647 5.836 222,176 +0.19(+3.33%)
Aug 04, 2015 5.892 5.905 5.378 5.647 600,780 -0.29(-4.86%)
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.