Skip to main content

Star Gas Partners LP (NY: SGU )

11.26 -0.06 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 11.24 11.32 11.20 11.26 10,205 -0.06(-0.53%)
Jul 18, 2024 11.41 11.41 11.25 11.32 20,754 +0.01(+0.09%)
Jul 17, 2024 11.08 11.36 11.00 11.31 18,114 +0.22(+1.98%)
Jul 16, 2024 10.95 11.10 10.95 11.09 43,392 +0.00(+0.00%)
Jul 15, 2024 11.20 11.29 10.98 11.09 57,931 +0.02(+0.18%)
Jul 12, 2024 11.00 11.19 10.98 11.07 35,252 +0.17(+1.56%)
Jul 11, 2024 10.68 11.00 10.67 10.90 25,367 +0.25(+2.35%)
Jul 10, 2024 10.64 10.72 10.64 10.65 17,015 +0.01(+0.09%)
Jul 09, 2024 10.67 10.78 10.59 10.64 21,307 -0.07(-0.65%)
Jul 08, 2024 10.75 10.86 10.70 10.71 16,847 -0.11(-1.02%)
Jul 05, 2024 10.84 10.93 10.82 10.82 18,595 -0.11(-1.01%)
Jul 03, 2024 10.85 11.04 10.62 10.93 26,518 +0.05(+0.46%)
Jul 02, 2024 10.76 11.02 10.76 10.88 27,664 +0.04(+0.37%)
Jul 01, 2024 10.93 11.01 10.74 10.84 64,126 +0.20(+1.88%)
Jun 28, 2024 10.73 10.79 10.64 10.64 73,447 -0.10(-0.93%)
Jun 27, 2024 10.81 10.93 10.66 10.74 42,866 -0.05(-0.46%)
Jun 26, 2024 10.85 11.08 10.67 10.79 35,114 -0.08(-0.74%)
Jun 25, 2024 11.07 11.07 10.86 10.87 40,294 -0.12(-1.09%)
Jun 24, 2024 11.00 11.13 10.92 10.99 59,214 -0.03(-0.27%)
Jun 21, 2024 10.84 11.07 10.75 11.02 181,838 +0.09(+0.82%)
Jun 20, 2024 10.85 11.03 10.79 10.93 64,878 +0.14(+1.30%)
Jun 18, 2024 10.79 10.87 10.68 10.79 62,507 -0.11(-1.01%)
Jun 17, 2024 10.87 10.92 10.62 10.90 69,503 -0.05(-0.46%)
Jun 14, 2024 10.80 10.98 10.80 10.95 53,435 +0.09(+0.83%)
Jun 13, 2024 10.95 10.95 10.81 10.86 39,230 -0.14(-1.27%)
Jun 12, 2024 10.83 11.02 10.71 11.00 67,422 +0.17(+1.57%)
Jun 11, 2024 11.01 11.01 10.79 10.83 65,745 -0.30(-2.70%)
Jun 10, 2024 10.99 11.24 10.75 11.13 55,488 +0.17(+1.55%)
Jun 07, 2024 11.02 11.11 10.91 10.96 40,523 -0.10(-0.90%)
Jun 06, 2024 11.10 11.11 10.88 11.06 39,313 -0.19(-1.69%)
Jun 05, 2024 11.25 11.40 11.22 11.25 24,301 -0.16(-1.40%)
Jun 04, 2024 11.11 11.41 11.10 11.41 83,727 +0.12(+1.06%)
Jun 03, 2024 10.83 11.35 10.79 11.29 63,361 +0.56(+5.22%)
May 31, 2024 11.03 11.11 10.53 10.73 745,502 -0.27(-2.45%)
May 30, 2024 10.80 11.14 10.80 11.00 76,114 +0.12(+1.10%)
May 29, 2024 10.50 11.10 10.50 10.88 81,705 +0.34(+3.23%)
May 28, 2024 10.02 10.59 10.00 10.54 84,833 +0.55(+5.51%)
May 24, 2024 10.23 10.23 9.780 9.990 84,956 -0.25(-2.44%)
May 23, 2024 9.970 10.47 9.970 10.24 104,435 +0.26(+2.61%)
May 22, 2024 10.05 10.30 9.920 9.980 127,459 -0.05(-0.50%)
May 21, 2024 10.13 10.19 9.910 10.03 103,084 -0.16(-1.57%)
May 20, 2024 10.15 10.47 9.960 10.19 130,948 +0.02(+0.20%)
May 17, 2024 10.04 10.30 9.640 10.17 234,150 +0.02(+0.20%)
May 16, 2024 9.920 10.45 9.820 10.15 129,860 +0.18(+1.81%)
May 15, 2024 10.66 10.85 9.910 9.970 201,334 -0.71(-6.65%)
May 14, 2024 10.85 10.99 10.32 10.68 90,184 +0.03(+0.28%)
May 13, 2024 10.74 10.88 10.27 10.65 98,957 -0.08(-0.75%)
May 10, 2024 11.19 11.36 10.44 10.73 102,075 -0.52(-4.62%)
May 09, 2024 11.65 11.80 11.17 11.25 63,645 -0.17(-1.49%)
May 08, 2024 11.76 11.85 11.34 11.42 70,756 -0.28(-2.39%)
May 07, 2024 11.74 11.77 11.46 11.70 73,095 +0.03(+0.26%)
May 06, 2024 11.50 11.77 11.32 11.67 51,196 +0.28(+2.46%)
May 03, 2024 11.43 11.43 11.11 11.39 45,219 +0.12(+1.06%)
May 02, 2024 11.63 11.63 11.27 11.27 25,859 -0.23(-2.00%)
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.