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 (%)
May 31, 2024 10.86 10.94 10.37 10.57 756,989 -0.27(-2.45%)
May 30, 2024 10.64 10.98 10.64 10.83 77,286 +0.12(+1.10%)
May 29, 2024 10.34 10.93 10.34 10.71 82,964 +0.33(+3.23%)
May 28, 2024 9.868 10.43 9.848 10.38 86,140 +0.54(+5.51%)
May 24, 2024 10.07 10.07 9.632 9.838 86,265 -0.25(-2.44%)
May 23, 2024 9.819 10.31 9.819 10.08 106,044 +0.26(+2.61%)
May 22, 2024 9.897 10.14 9.769 9.829 129,423 -0.05(-0.50%)
May 21, 2024 9.976 10.04 9.760 9.878 104,672 -0.16(-1.57%)
May 20, 2024 9.996 10.31 9.809 10.04 132,965 +0.02(+0.20%)
May 17, 2024 9.888 10.14 9.494 10.02 237,758 +0.02(+0.20%)
May 16, 2024 9.769 10.29 9.671 9.996 131,861 +0.18(+1.81%)
May 15, 2024 10.50 10.69 9.760 9.819 204,436 -0.70(-6.65%)
May 14, 2024 10.69 10.82 10.17 10.52 91,573 +0.03(+0.28%)
May 13, 2024 10.58 10.71 10.11 10.49 100,481 -0.08(-0.75%)
May 10, 2024 11.02 11.19 10.28 10.57 103,647 -0.51(-4.62%)
May 09, 2024 11.47 11.62 11.00 11.08 64,625 -0.17(-1.49%)
May 08, 2024 11.58 11.67 11.17 11.25 71,846 -0.28(-2.39%)
May 07, 2024 11.56 11.59 11.29 11.52 74,221 +0.03(+0.26%)
May 06, 2024 11.33 11.59 11.15 11.49 51,984 +0.28(+2.46%)
May 03, 2024 11.26 11.26 10.94 11.22 45,915 +0.12(+1.06%)
May 02, 2024 11.46 11.46 11.10 11.10 26,257 -0.23(-2.00%)
May 01, 2024 11.33 11.42 11.17 11.33 60,867 +0.00(+0.00%)
Apr 30, 2024 11.05 11.35 11.05 11.33 48,937 +0.07(+0.61%)
Apr 29, 2024 11.05 11.31 10.86 11.26 48,649 +0.32(+2.97%)
Apr 26, 2024 10.85 11.13 10.66 10.93 44,982 -0.02(-0.15%)
Apr 25, 2024 10.91 11.07 10.91 10.95 40,834 +0.06(+0.53%)
Apr 24, 2024 10.87 10.99 10.74 10.89 50,444 -0.10(-0.88%)
Apr 23, 2024 10.15 11.08 10.15 10.99 104,733 +0.81(+8.01%)
Apr 22, 2024 9.930 10.28 9.901 10.17 88,804 +0.18(+1.84%)
Apr 19, 2024 9.794 10.08 9.746 9.988 60,190 +0.16(+1.68%)
Apr 18, 2024 9.765 9.945 9.717 9.823 90,948 -0.01(-0.10%)
Apr 17, 2024 9.882 9.983 9.804 9.833 52,775 +0.03(+0.30%)
Apr 16, 2024 9.765 10.06 9.697 9.804 37,041 +0.04(+0.40%)
Apr 15, 2024 9.794 9.988 9.600 9.765 53,679 -0.10(-0.98%)
Apr 12, 2024 10.05 10.15 9.843 9.862 72,044 -0.24(-2.40%)
Apr 11, 2024 10.25 10.29 10.05 10.10 23,319 -0.01(-0.10%)
Apr 10, 2024 10.29 10.33 10.05 10.11 35,084 -0.27(-2.61%)
Apr 09, 2024 10.13 10.66 10.07 10.39 43,545 +0.32(+3.18%)
Apr 08, 2024 9.959 10.19 9.959 10.07 32,303 +0.13(+1.27%)
Apr 05, 2024 10.13 10.17 9.920 9.940 70,004 -0.15(-1.44%)
Apr 04, 2024 10.06 10.13 9.852 10.09 21,931 +0.07(+0.68%)
Apr 03, 2024 10.10 10.16 9.959 10.02 23,465 -0.09(-0.86%)
Apr 02, 2024 10.07 10.19 9.990 10.10 32,447 -0.09(-0.86%)
Apr 01, 2024 9.862 10.19 9.775 10.19 57,019 +0.48(+4.89%)
Mar 28, 2024 9.775 10.19 9.717 9.717 43,458 -0.13(-1.28%)
Mar 27, 2024 9.852 10.13 9.746 9.843 44,419 +0.05(+0.50%)
Mar 26, 2024 9.969 10.09 9.610 9.794 69,264 -0.24(-2.42%)
Mar 25, 2024 10.30 10.45 9.891 10.04 44,956 -0.13(-1.24%)
Mar 22, 2024 10.07 10.32 10.07 10.16 24,982 -0.02(-0.19%)
Mar 21, 2024 10.03 10.41 9.940 10.18 47,223 +0.09(+0.86%)
Mar 20, 2024 10.07 10.22 9.804 10.09 32,697 -0.08(-0.76%)
Mar 19, 2024 10.06 10.27 10.02 10.17 29,109 +0.08(+0.77%)
Mar 18, 2024 10.32 10.46 9.988 10.09 33,701 -0.34(-3.25%)
Mar 15, 2024 10.56 10.64 10.31 10.43 17,885 +0.04(+0.37%)
Mar 14, 2024 10.65 10.65 10.32 10.40 14,969 -0.22(-2.10%)
Mar 13, 2024 10.47 10.67 10.47 10.62 23,532 +0.10(+0.92%)
Mar 12, 2024 10.62 10.76 10.52 10.52 32,504 -0.14(-1.27%)
Mar 11, 2024 10.53 10.76 10.53 10.66 20,094 +0.00(+0.00%)
Mar 08, 2024 10.76 10.84 10.56 10.66 45,251 -0.11(-0.99%)
Mar 07, 2024 10.72 10.93 10.59 10.76 23,196 +0.10(+0.91%)
Mar 06, 2024 10.67 10.81 10.57 10.67 52,855 -0.07(-0.63%)
Mar 05, 2024 10.94 11.05 10.58 10.73 35,593 -0.04(-0.36%)
Mar 04, 2024 10.73 10.91 10.69 10.77 23,960 -0.03(-0.27%)
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.