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

Star Gas Partners LP (NY: SGU )

11.73 -0.20 (-1.68%)
Streaming Delayed Price Updated: 3:26 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 (%)
Nov 30, 2005 0.5025 0.5628 0.4865 0.5547 1,901,615 +0.06(+12.20%)
Nov 29, 2005 0.4944 0.5025 0.4703 0.4944 1,691,402 +0.03(+6.03%)
Nov 28, 2005 0.4623 0.4984 0.4542 0.4663 1,277,197 +0.01(+1.75%)
Nov 25, 2005 0.4623 0.4623 0.4462 0.4582 590,087 +0.01(+2.70%)
Nov 23, 2005 0.4623 0.4824 0.4382 0.4462 1,657,569 -0.02(-3.48%)
Nov 22, 2005 0.5547 0.5829 0.4623 0.4623 2,540,462 -0.07(-13.53%)
Nov 21, 2005 0.4623 0.6030 0.4462 0.5346 2,281,988 +0.10(+22.02%)
Nov 18, 2005 0.4221 0.4703 0.4221 0.4382 2,861,130 +0.02(+3.81%)
Nov 17, 2005 0.4422 0.4462 0.4060 0.4221 1,035,390 -0.02(-5.41%)
Nov 16, 2005 0.4783 0.4783 0.4462 0.4462 702,284 -0.02(-3.48%)
Nov 15, 2005 0.4623 0.4824 0.4623 0.4623 383,109 -0.00(-0.86%)
Nov 14, 2005 0.4663 0.4904 0.4582 0.4663 800,300 +0.00(+0.00%)
Nov 11, 2005 0.4743 0.4743 0.4542 0.4663 399,528 -0.00(-0.85%)
Nov 10, 2005 0.4984 0.4984 0.4502 0.4703 615,711 +0.00(+0.00%)
Nov 09, 2005 0.5628 0.5628 0.4582 0.4703 1,507,808 -0.08(-15.22%)
Nov 08, 2005 0.7035 0.7035 0.5547 0.5547 842,343 -0.08(-12.10%)
Nov 07, 2005 0.6391 0.6472 0.5628 0.6311 960,012 +0.03(+5.37%)
Nov 04, 2005 0.6030 0.7155 0.5989 0.5989 2,520,561 +0.10(+19.20%)
Nov 03, 2005 0.4542 0.5025 0.4221 0.5025 1,451,088 +0.02(+4.17%)
Nov 02, 2005 0.5185 0.5306 0.4623 0.4824 853,289 -0.05(-9.91%)
Nov 01, 2005 0.5467 0.5507 0.5226 0.5354 647,056 -0.02(-3.48%)
Oct 31, 2005 0.5829 0.6231 0.5346 0.5547 596,555 -0.04(-6.75%)
Oct 28, 2005 0.5708 0.6267 0.5628 0.5949 225,387 -0.01(-1.99%)
Oct 27, 2005 0.6311 0.6552 0.5989 0.6070 296,785 -0.02(-3.82%)
Oct 26, 2005 0.6432 0.6432 0.6070 0.6311 367,436 -0.02(-3.68%)
Oct 25, 2005 0.6753 0.6834 0.6231 0.6552 460,477 -0.02(-2.40%)
Oct 24, 2005 0.6834 0.7034 0.6633 0.6713 158,716 -0.01(-1.18%)
Oct 21, 2005 0.7035 0.7035 0.6731 0.6793 450,029 -0.00(-0.59%)
Oct 20, 2005 0.7356 0.7356 0.6753 0.6834 806,768 -0.06(-8.11%)
Oct 19, 2005 0.7437 0.7597 0.7035 0.7437 102,245 +0.00(+0.00%)
Oct 18, 2005 0.7276 0.7638 0.7075 0.7437 273,400 -0.01(-1.60%)
Oct 17, 2005 0.7517 0.7597 0.7075 0.7557 249,518 +0.02(+2.17%)
Oct 14, 2005 0.7396 0.7477 0.7276 0.7396 277,132 +0.00(+0.00%)
Oct 13, 2005 0.7396 0.7437 0.7236 0.7396 318,179 +0.04(+5.14%)
Oct 12, 2005 0.6834 0.7638 0.6834 0.7035 1,411,782 +0.02(+3.55%)
Oct 11, 2005 0.7798 0.7959 0.6753 0.6793 1,085,642 -0.12(-15.50%)
Oct 10, 2005 0.8803 0.8803 0.7678 0.8039 695,816 -0.08(-9.09%)
Oct 07, 2005 0.9165 0.9165 0.8522 0.8843 274,147 -0.03(-3.51%)
Oct 06, 2005 0.9245 0.9567 0.9004 0.9165 288,327 -0.00(-0.44%)
Oct 05, 2005 0.9245 0.9567 0.9044 0.9205 385,099 -0.00(-0.43%)
Oct 04, 2005 0.9366 0.9647 0.9125 0.9245 229,616 -0.04(-3.77%)
Oct 03, 2005 1.005 1.017 0.9487 0.9607 182,350 -0.04(-3.63%)
Sep 30, 2005 0.9728 1.013 0.9647 0.9969 128,117 +0.02(+2.48%)
Sep 29, 2005 0.9688 0.9848 0.9647 0.9728 50,252 -0.01(-1.22%)
Sep 28, 2005 0.9406 0.9848 0.9286 0.9848 144,536 +0.02(+2.51%)
Sep 27, 2005 0.9768 0.9768 0.9245 0.9607 360,968 -0.04(-4.40%)
Sep 26, 2005 1.037 1.053 1.005 1.005 277,381 -0.03(-3.10%)
Sep 23, 2005 1.037 1.045 1.013 1.037 254,245 +0.02(+1.57%)
Sep 22, 2005 1.045 1.049 1.013 1.021 204,490 -0.03(-2.68%)
Sep 21, 2005 1.089 1.089 1.045 1.049 179,862 -0.05(-4.40%)
Sep 20, 2005 1.130 1.138 1.057 1.097 142,048 +0.00(+0.00%)
Sep 19, 2005 1.069 1.122 1.045 1.097 215,188 +0.03(+2.63%)
Sep 16, 2005 1.065 1.077 1.045 1.069 123,639 -0.00(-0.37%)
Sep 15, 2005 1.053 1.081 1.049 1.073 60,202 +0.02(+1.91%)
Sep 14, 2005 1.085 1.093 1.045 1.053 242,801 -0.02(-2.24%)
Sep 13, 2005 1.089 1.101 1.073 1.077 101,747 -0.03(-2.55%)
Sep 12, 2005 1.085 1.105 1.069 1.105 157,721 +0.01(+1.10%)
Sep 09, 2005 1.093 1.105 1.069 1.093 89,558 -0.01(-1.09%)
Sep 08, 2005 1.101 1.105 1.085 1.105 150,258 +0.01(+0.73%)
Sep 07, 2005 1.089 1.101 1.069 1.097 149,512 +0.02(+2.25%)
Sep 06, 2005 1.049 1.105 1.049 1.073 169,662 +0.02(+2.30%)
Sep 02, 2005 1.049 1.105 1.045 1.049 176,379 -0.02(-1.51%)
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.