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

Star Gas Partners LP (NY: SGU )

11.61 -0.17 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jul 31, 2017 7.377 7.535 7.334 7.535 138,001 +0.22(+3.00%)
Jul 28, 2017 7.377 7.432 7.316 7.316 68,038 -0.09(-1.20%)
Jul 27, 2017 7.377 7.418 7.322 7.405 142,379 +0.03(+0.47%)
Jul 26, 2017 7.289 7.425 7.275 7.370 180,561 +0.09(+1.21%)
Jul 25, 2017 7.370 7.404 7.282 7.282 90,502 -0.10(-1.29%)
Jul 24, 2017 7.269 7.418 7.262 7.377 53,903 +0.12(+1.69%)
Jul 21, 2017 7.245 7.330 7.235 7.255 44,678 +0.02(+0.28%)
Jul 20, 2017 7.228 7.387 7.228 7.235 54,273 -0.04(-0.56%)
Jul 19, 2017 7.221 7.357 7.214 7.275 32,169 +0.07(+1.04%)
Jul 18, 2017 7.235 7.295 7.201 7.201 35,082 -0.04(-0.56%)
Jul 17, 2017 7.228 7.269 7.133 7.241 43,881 +0.04(+0.57%)
Jul 14, 2017 7.153 7.252 7.139 7.201 65,129 +0.05(+0.66%)
Jul 13, 2017 7.255 7.357 7.153 7.153 35,710 -0.10(-1.40%)
Jul 12, 2017 7.187 7.384 7.187 7.255 26,298 +0.12(+1.71%)
Jul 11, 2017 7.201 7.364 7.133 7.133 64,261 -0.07(-1.04%)
Jul 10, 2017 7.303 7.370 7.112 7.207 82,250 -0.08(-1.12%)
Jul 07, 2017 7.269 7.357 7.255 7.289 28,270 +0.02(+0.28%)
Jul 06, 2017 7.303 7.391 7.262 7.269 25,255 -0.12(-1.56%)
Jul 05, 2017 7.445 7.445 7.303 7.384 67,196 -0.04(-0.55%)
Jul 03, 2017 7.377 7.438 7.357 7.425 33,102 +0.06(+0.83%)
Jun 30, 2017 7.404 7.404 7.235 7.364 65,449 +0.01(+0.18%)
Jun 29, 2017 7.262 7.404 7.214 7.350 51,869 +0.03(+0.46%)
Jun 28, 2017 7.235 7.404 7.155 7.316 80,361 +0.13(+1.80%)
Jun 27, 2017 7.201 7.248 7.155 7.187 80,393 -0.02(-0.28%)
Jun 26, 2017 7.194 7.282 7.150 7.207 42,929 +0.01(+0.19%)
Jun 23, 2017 7.235 7.296 7.146 7.194 36,378 +0.01(+0.09%)
Jun 22, 2017 7.119 7.303 7.119 7.187 46,266 +0.01(+0.09%)
Jun 21, 2017 7.194 7.303 7.173 7.180 43,002 -0.01(-0.09%)
Jun 20, 2017 7.255 7.255 7.116 7.187 102,207 -0.07(-0.94%)
Jun 19, 2017 7.194 7.296 7.092 7.255 82,529 +0.00(+0.00%)
Jun 16, 2017 7.289 7.948 7.228 7.255 95,110 -0.02(-0.28%)
Jun 15, 2017 7.248 7.282 7.194 7.275 51,898 +0.05(+0.75%)
Jun 14, 2017 7.228 7.269 7.201 7.221 33,079 +0.00(+0.00%)
Jun 13, 2017 7.119 7.235 7.112 7.221 54,937 +0.07(+1.05%)
Jun 12, 2017 7.031 7.201 6.942 7.146 90,598 +0.07(+0.96%)
Jun 09, 2017 7.078 7.221 6.910 7.078 103,491 +0.00(+0.00%)
Jun 08, 2017 7.031 7.153 6.970 7.078 80,935 +0.04(+0.58%)
Jun 07, 2017 6.963 7.133 6.963 7.038 109,701 +0.03(+0.49%)
Jun 06, 2017 6.942 7.126 6.834 7.004 157,463 +0.08(+1.18%)
Jun 05, 2017 6.929 7.017 6.858 6.922 178,379 +0.09(+1.29%)
Jun 02, 2017 6.888 6.963 6.830 6.834 1,675,355 -0.06(-0.89%)
Jun 01, 2017 6.786 6.922 6.786 6.895 25,745 +0.11(+1.60%)
May 31, 2017 6.786 6.909 6.762 6.786 63,482 -0.05(-0.70%)
May 30, 2017 6.834 6.854 6.771 6.834 76,404 +0.05(+0.80%)
May 26, 2017 6.807 6.827 6.733 6.779 22,484 +0.03(+0.40%)
May 25, 2017 6.861 6.949 6.671 6.752 61,259 -0.05(-0.70%)
May 24, 2017 6.793 6.888 6.706 6.800 34,326 +0.02(+0.30%)
May 23, 2017 6.800 6.956 6.646 6.779 38,736 -0.01(-0.20%)
May 22, 2017 6.678 6.813 6.637 6.793 32,780 +0.07(+1.01%)
May 19, 2017 6.847 6.909 6.725 6.725 59,055 -0.11(-1.59%)
May 18, 2017 6.793 7.044 6.705 6.834 52,915 +0.05(+0.70%)
May 17, 2017 6.664 6.936 6.644 6.786 74,370 +0.10(+1.42%)
May 16, 2017 6.657 6.793 6.650 6.691 63,024 +0.03(+0.41%)
May 15, 2017 6.623 6.664 6.528 6.664 97,027 +0.05(+0.82%)
May 12, 2017 6.576 6.725 6.508 6.610 91,235 +0.00(+0.00%)
May 11, 2017 6.562 6.642 6.474 6.610 59,691 +0.03(+0.41%)
May 10, 2017 6.616 6.657 6.555 6.582 47,155 -0.09(-1.32%)
May 09, 2017 6.705 6.725 6.603 6.671 50,854 +0.02(+0.31%)
May 08, 2017 6.678 6.678 6.521 6.650 85,566 -0.01(-0.10%)
May 05, 2017 6.555 6.657 6.542 6.657 42,215 +0.10(+1.55%)
May 04, 2017 6.216 6.555 6.216 6.555 680,921 +0.36(+5.81%)
May 03, 2017 6.385 6.385 6.195 6.195 79,506 -0.16(-2.56%)
May 02, 2017 6.311 6.460 6.304 6.358 119,965 +0.05(+0.86%)
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.