Star Gas Partners LP (NY: SGU )

12.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 12.42 12.44 12.07 12.11 57,388 -0.34(-2.73%)
Jan 25, 2023 12.68 12.74 12.40 12.45 40,431 -0.38(-2.96%)
Jan 24, 2023 12.80 13.00 12.78 12.83 94,076 -0.05(-0.39%)
Jan 23, 2023 12.87 12.96 12.73 12.88 88,577 -0.04(-0.31%)
Jan 20, 2023 12.63 12.95 12.49 12.92 73,871 +0.32(+2.56%)
Jan 19, 2023 12.58 12.63 12.09 12.60 126,562 +0.01(+0.08%)
Jan 18, 2023 12.65 12.79 12.49 12.59 94,285 -0.20(-1.55%)
Jan 17, 2023 12.68 12.80 12.65 12.79 78,277 +0.13(+1.01%)
Jan 13, 2023 12.55 12.76 12.55 12.66 184,580 -0.06(-0.47%)
Jan 12, 2023 12.35 12.80 12.20 12.72 123,535 +0.41(+3.29%)
Jan 11, 2023 12.15 12.47 12.12 12.31 184,148 +0.18(+1.47%)
Jan 10, 2023 11.99 12.44 11.86 12.13 116,368 +0.18(+1.49%)
Jan 09, 2023 11.96 12.16 11.74 11.96 126,572 -0.05(-0.41%)
Jan 06, 2023 11.82 12.03 11.51 12.00 69,332 +0.25(+2.10%)
Jan 05, 2023 11.80 11.95 11.61 11.76 76,020 -0.03(-0.25%)
Jan 04, 2023 11.72 11.84 11.47 11.79 64,173 +0.08(+0.67%)
Jan 03, 2023 11.90 11.92 11.57 11.71 113,972 -0.20(-1.66%)
Dec 30, 2022 11.70 12.05 11.69 11.91 67,555 +0.04(+0.33%)
Dec 29, 2022 11.57 11.97 11.57 11.87 82,078 +0.23(+1.95%)
Dec 28, 2022 11.82 11.88 11.57 11.64 64,001 -0.26(-2.16%)
Dec 27, 2022 11.84 11.96 11.68 11.90 44,873 +0.06(+0.50%)
Dec 23, 2022 11.41 11.93 11.41 11.84 50,374 +0.31(+2.66%)
Dec 22, 2022 11.38 11.60 11.36 11.53 67,137 +0.10(+0.86%)
Dec 21, 2022 11.26 11.71 11.26 11.43 63,545 +0.24(+2.12%)
Dec 20, 2022 11.12 11.35 11.03 11.19 106,237 +0.06(+0.53%)
Dec 19, 2022 11.12 11.60 11.07 11.14 137,852 -0.26(-2.26%)
Dec 16, 2022 11.55 11.95 11.16 11.39 1,866,911 +0.01(+0.09%)
Dec 15, 2022 11.64 12.04 11.32 11.38 275,256 -0.42(-3.52%)
Dec 14, 2022 11.34 11.83 11.22 11.80 244,834 +0.34(+2.93%)
Dec 13, 2022 10.80 11.57 10.40 11.46 683,608 +0.66(+6.13%)
Dec 12, 2022 9.456 10.98 9.386 10.80 274,740 +1.32(+13.97%)
Dec 09, 2022 8.487 9.950 8.418 9.475 231,237 +1.07(+12.69%)
Dec 08, 2022 8.448 8.607 8.408 8.408 45,803 -0.07(-0.82%)
Dec 07, 2022 8.448 8.566 8.398 8.477 18,273 -0.01(-0.12%)
Dec 06, 2022 8.596 8.596 8.477 8.487 37,561 -0.12(-1.38%)
Dec 05, 2022 8.645 8.645 8.522 8.606 31,984 -0.04(-0.46%)
Dec 02, 2022 8.616 8.695 8.527 8.645 47,730 +0.03(+0.34%)
Dec 01, 2022 8.645 8.645 8.515 8.616 36,658 -0.01(-0.11%)
Nov 30, 2022 8.606 8.626 8.448 8.626 79,392 +0.09(+1.04%)
Nov 29, 2022 8.705 8.705 8.507 8.537 35,400 -0.16(-1.82%)
Nov 28, 2022 8.576 8.734 8.566 8.695 36,914 +0.00(+0.00%)
Nov 25, 2022 8.685 8.701 8.606 8.695 11,972 +0.00(+0.00%)
Nov 23, 2022 8.517 8.715 8.517 8.695 16,714 +0.17(+1.97%)
Nov 22, 2022 8.675 8.685 8.429 8.527 33,320 -0.17(-1.93%)
Nov 21, 2022 8.547 8.833 8.507 8.695 33,542 +0.05(+0.57%)
Nov 18, 2022 8.467 8.695 8.349 8.645 76,469 +0.14(+1.63%)
Nov 17, 2022 8.458 8.586 8.448 8.507 20,965 +0.00(+0.00%)
Nov 16, 2022 8.655 8.655 8.497 8.507 22,166 -0.04(-0.46%)
Nov 15, 2022 8.547 8.635 8.529 8.547 20,597 +0.02(+0.23%)
Nov 14, 2022 8.438 8.754 8.438 8.527 37,751 -0.05(-0.58%)
Nov 11, 2022 8.438 8.606 8.421 8.576 34,834 +0.13(+1.52%)
Nov 10, 2022 8.586 8.744 8.398 8.448 69,030 -0.05(-0.58%)
Nov 09, 2022 8.398 8.665 8.398 8.497 40,779 +0.07(+0.82%)
Nov 08, 2022 8.576 8.774 8.398 8.428 92,919 -0.07(-0.81%)
Nov 07, 2022 8.398 8.498 8.364 8.497 40,242 +0.10(+1.18%)
Nov 04, 2022 8.547 8.705 8.260 8.398 89,031 -0.03(-0.35%)
Nov 03, 2022 8.398 8.517 8.384 8.428 40,706 +0.03(+0.35%)
Nov 02, 2022 8.882 8.882 8.398 8.398 38,601 -0.47(-5.35%)
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.