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

Star Gas Partners LP (NY: SGU )

11.78 -0.15 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2015 5.329 5.336 5.280 5.323 157,764 +0.02(+0.35%)
May 28, 2015 5.218 5.373 5.199 5.304 455,905 +0.12(+2.40%)
May 27, 2015 5.137 5.199 5.124 5.180 253,312 +0.01(+0.24%)
May 26, 2015 5.155 5.193 5.106 5.168 281,186 +0.07(+1.46%)
May 22, 2015 5.155 5.093 5.093 5.093 109,799 +0.00(+0.00%)
May 21, 2015 5.106 5.149 5.062 5.093 161,289 +0.02(+0.37%)
May 20, 2015 5.199 5.199 5.075 5.075 151,144 -0.08(-1.57%)
May 19, 2015 5.099 5.155 5.099 5.155 220,545 +0.06(+1.10%)
May 18, 2015 5.093 5.199 5.031 5.099 503,600 +0.17(+3.53%)
May 15, 2015 4.845 5.044 4.765 4.926 775,888 +0.11(+2.32%)
May 14, 2015 4.789 4.839 4.721 4.814 453,496 +0.16(+3.47%)
May 13, 2015 4.659 4.696 4.627 4.652 74,938 +0.01(+0.27%)
May 12, 2015 4.565 4.714 4.565 4.640 79,609 +0.07(+1.63%)
May 11, 2015 4.690 4.720 4.565 4.565 92,896 -0.12(-2.65%)
May 08, 2015 4.659 4.764 4.603 4.690 481,442 +0.06(+1.34%)
May 07, 2015 4.454 4.640 4.454 4.627 124,960 +0.17(+3.90%)
May 06, 2015 4.547 4.547 4.426 4.454 51,475 -0.06(-1.24%)
May 05, 2015 4.516 4.578 4.509 4.509 30,381 +0.04(+0.83%)
May 04, 2015 4.534 4.572 4.429 4.472 70,134 -0.10(-2.24%)
May 01, 2015 4.534 4.634 4.534 4.575 59,132 -0.08(-1.80%)
Apr 30, 2015 4.646 4.659 4.572 4.659 53,713 +0.06(+1.21%)
Apr 29, 2015 4.503 4.603 4.503 4.603 37,260 +0.04(+0.82%)
Apr 28, 2015 4.584 4.634 4.506 4.565 72,865 -0.00(-0.07%)
Apr 27, 2015 4.538 4.575 4.532 4.568 57,479 -0.01(-0.13%)
Apr 24, 2015 4.587 4.587 4.538 4.575 65,561 +0.02(+0.40%)
Apr 23, 2015 4.575 4.596 4.538 4.556 37,023 -0.03(-0.67%)
Apr 22, 2015 4.599 4.599 4.538 4.587 69,313 +0.01(+0.27%)
Apr 21, 2015 4.599 4.611 4.538 4.575 166,855 -0.02(-0.40%)
Apr 20, 2015 4.599 4.636 4.495 4.593 227,080 +0.02(+0.54%)
Apr 17, 2015 4.354 4.587 4.354 4.568 146,224 +0.14(+3.19%)
Apr 16, 2015 4.452 4.526 4.323 4.427 138,010 -0.04(-0.96%)
Apr 15, 2015 4.593 4.593 4.360 4.470 371,432 -0.09(-1.88%)
Apr 14, 2015 4.415 4.556 4.391 4.556 64,175 +0.18(+4.06%)
Apr 13, 2015 4.360 4.470 4.354 4.378 116,186 -0.03(-0.70%)
Apr 10, 2015 4.489 4.529 4.292 4.409 94,406 -0.08(-1.78%)
Apr 09, 2015 4.562 4.575 4.446 4.489 49,292 -0.07(-1.61%)
Apr 08, 2015 4.501 4.568 4.476 4.562 40,861 +0.05(+1.09%)
Apr 07, 2015 4.452 4.550 4.342 4.513 72,485 +0.00(+0.00%)
Apr 06, 2015 4.660 4.660 4.507 4.513 90,629 -0.03(-0.67%)
Apr 02, 2015 4.575 4.544 4.544 4.544 47,291 +0.00(+0.00%)
Apr 01, 2015 4.575 4.625 4.538 4.544 110,599 +0.01(+0.14%)
Mar 31, 2015 4.354 4.610 4.308 4.538 273,740 +0.23(+5.41%)
Mar 30, 2015 4.213 4.354 4.182 4.305 133,726 +0.12(+2.78%)
Mar 27, 2015 4.207 4.231 4.176 4.188 58,336 +0.00(+0.00%)
Mar 26, 2015 4.170 4.225 4.096 4.188 146,343 +0.10(+2.55%)
Mar 25, 2015 4.360 4.360 3.943 4.084 1,611,593 -0.26(-6.06%)
Mar 24, 2015 4.415 4.415 4.305 4.348 28,991 -0.04(-0.98%)
Mar 23, 2015 4.446 4.458 4.292 4.391 55,444 -0.14(-3.11%)
Mar 20, 2015 4.274 4.532 4.231 4.532 116,347 +0.25(+5.87%)
Mar 19, 2015 4.317 4.329 4.250 4.280 70,740 +0.00(+0.00%)
Mar 18, 2015 4.219 4.360 4.219 4.280 42,781 -0.06(-1.41%)
Mar 17, 2015 4.231 4.360 4.231 4.342 55,103 +0.09(+2.16%)
Mar 16, 2015 4.292 4.342 4.207 4.250 111,747 -0.03(-0.72%)
Mar 13, 2015 4.262 4.292 4.201 4.280 57,373 +0.04(+1.01%)
Mar 12, 2015 4.262 4.335 4.225 4.237 90,808 -0.03(-0.72%)
Mar 11, 2015 4.415 4.415 4.262 4.268 47,567 -0.12(-2.66%)
Mar 10, 2015 4.170 4.415 4.170 4.384 74,833 +0.21(+5.15%)
Mar 09, 2015 4.513 4.519 4.139 4.170 616,779 -0.37(-8.23%)
Mar 06, 2015 4.581 4.654 4.513 4.544 60,460 -0.05(-1.07%)
Mar 05, 2015 4.667 4.709 4.587 4.593 65,080 -0.03(-0.66%)
Mar 04, 2015 4.685 4.734 4.611 4.624 62,741 -0.11(-2.33%)
Mar 03, 2015 4.801 4.801 4.722 4.734 104,715 -0.01(-0.26%)
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.