Star Gas Partners LP (NY: SGU )

10.17 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.013 6.020 5.940 5.980 19,436 -0.04(-0.67%)
Aug 30, 2016 5.953 6.020 5.933 6.020 56,803 +0.06(+1.01%)
Aug 29, 2016 5.940 5.960 5.752 5.960 245,730 +0.02(+0.34%)
Aug 26, 2016 5.940 5.953 5.839 5.940 33,926 +0.03(+0.57%)
Aug 25, 2016 5.933 5.953 5.886 5.906 17,343 -0.05(-0.79%)
Aug 24, 2016 5.863 5.953 5.863 5.953 40,858 +0.02(+0.34%)
Aug 23, 2016 5.873 5.960 5.819 5.933 41,770 +0.09(+1.49%)
Aug 22, 2016 5.846 5.933 5.819 5.846 20,566 -0.07(-1.24%)
Aug 19, 2016 5.819 5.946 5.740 5.920 18,038 -0.02(-0.34%)
Aug 18, 2016 5.886 5.953 5.886 5.940 31,652 +0.11(+1.83%)
Aug 17, 2016 5.886 5.953 5.719 5.833 47,785 -0.05(-0.80%)
Aug 16, 2016 5.920 5.920 5.766 5.880 51,404 -0.07(-1.12%)
Aug 15, 2016 5.953 5.953 5.926 5.946 23,637 -0.01(-0.11%)
Aug 12, 2016 5.966 5.966 5.929 5.953 45,765 -0.01(-0.22%)
Aug 11, 2016 6.007 6.007 5.966 5.966 10,913 -0.02(-0.34%)
Aug 10, 2016 6.020 6.020 5.973 5.987 30,442 -0.02(-0.33%)
Aug 09, 2016 6.020 6.020 5.953 6.007 83,807 +0.04(+0.67%)
Aug 08, 2016 5.880 5.980 5.866 5.966 37,873 +0.05(+0.79%)
Aug 05, 2016 5.826 5.980 5.807 5.920 92,264 +0.05(+0.91%)
Aug 04, 2016 5.779 5.933 5.762 5.866 44,490 +0.15(+2.69%)
Aug 03, 2016 5.779 5.853 5.712 5.712 42,992 -0.10(-1.73%)
Aug 02, 2016 5.886 5.886 5.719 5.813 75,492 -0.13(-2.25%)
Aug 01, 2016 5.866 5.973 5.813 5.946 85,446 +0.01(+0.11%)
Jul 29, 2016 5.853 5.940 5.846 5.940 50,914 +0.05(+0.91%)
Jul 28, 2016 5.819 5.906 5.813 5.886 88,152 +0.06(+0.95%)
Jul 27, 2016 5.824 5.897 5.813 5.831 35,258 -0.03(-0.56%)
Jul 26, 2016 5.904 5.904 5.805 5.864 65,831 -0.03(-0.45%)
Jul 25, 2016 5.884 5.893 5.831 5.891 35,937 +0.01(+0.22%)
Jul 22, 2016 5.851 5.891 5.772 5.877 35,875 +0.06(+1.02%)
Jul 21, 2016 5.791 5.904 5.752 5.818 66,481 +0.03(+0.57%)
Jul 20, 2016 5.884 5.910 5.778 5.785 46,838 -0.09(-1.57%)
Jul 19, 2016 5.884 5.902 5.783 5.877 59,044 +0.00(+0.00%)
Jul 18, 2016 5.844 5.896 5.744 5.877 47,867 +0.03(+0.45%)
Jul 15, 2016 5.811 5.897 5.732 5.851 39,074 -0.01(-0.11%)
Jul 14, 2016 5.840 5.884 5.805 5.857 25,369 +0.00(+0.00%)
Jul 13, 2016 5.831 5.897 5.787 5.857 42,243 -0.02(-0.34%)
Jul 12, 2016 5.857 5.929 5.851 5.877 30,020 +0.04(+0.68%)
Jul 11, 2016 5.805 5.871 5.738 5.838 46,347 +0.09(+1.49%)
Jul 08, 2016 5.712 5.851 5.680 5.752 55,199 +0.01(+0.12%)
Jul 07, 2016 5.785 5.785 5.692 5.745 59,889 -0.04(-0.69%)
Jul 06, 2016 5.725 5.785 5.725 5.785 20,404 +0.01(+0.23%)
Jul 05, 2016 5.725 5.850 5.708 5.772 38,539 -0.11(-1.91%)
Jul 01, 2016 5.950 5.884 5.884 5.884 59,898 +0.01(+0.23%)
Jun 30, 2016 5.785 5.884 5.738 5.871 51,720 +0.15(+2.54%)
Jun 29, 2016 5.772 5.871 5.679 5.725 81,546 +0.00(+0.00%)
Jun 28, 2016 5.626 5.759 5.626 5.725 34,353 +0.07(+1.29%)
Jun 27, 2016 5.540 5.712 5.474 5.653 46,309 -0.03(-0.58%)
Jun 24, 2016 5.534 5.772 5.461 5.686 51,913 -0.04(-0.69%)
Jun 23, 2016 5.686 5.778 5.636 5.725 43,945 +0.01(+0.12%)
Jun 22, 2016 5.626 5.719 5.600 5.719 69,607 +0.06(+1.05%)
Jun 21, 2016 5.553 5.694 5.553 5.659 40,643 +0.04(+0.71%)
Jun 20, 2016 5.553 5.639 5.553 5.619 81,342 +0.04(+0.71%)
Jun 17, 2016 5.630 5.669 5.560 5.580 142,785 -0.04(-0.71%)
Jun 16, 2016 5.560 5.633 5.560 5.619 54,200 -0.05(-0.93%)
Jun 15, 2016 5.659 5.692 5.600 5.672 31,354 +0.00(+0.00%)
Jun 14, 2016 5.633 5.692 5.633 5.672 33,148 +0.01(+0.12%)
Jun 13, 2016 5.686 5.741 5.623 5.666 44,442 -0.03(-0.46%)
Jun 10, 2016 5.633 5.732 5.593 5.692 18,630 -0.01(-0.12%)
Jun 09, 2016 5.666 5.705 5.629 5.699 62,919 +0.05(+0.82%)
Jun 08, 2016 5.633 5.672 5.626 5.653 42,667 -0.02(-0.35%)
Jun 07, 2016 5.639 5.686 5.639 5.672 42,335 +0.03(+0.59%)
Jun 06, 2016 5.593 5.672 5.593 5.639 63,775 -0.01(-0.23%)
Jun 03, 2016 5.626 5.666 5.567 5.653 67,305 +0.03(+0.47%)
Jun 02, 2016 5.606 5.664 5.580 5.626 115,670 -0.03(-0.58%)
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.