Star Gas Partners LP (NY: SGU )

10.02 -0.13 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.325 9.450 9.334 265,793 +0.01(+0.10%)
Jan 28, 2022 9.352 9.459 9.253 9.325 96,421 +0.04(+0.38%)
Jan 27, 2022 9.325 9.441 9.164 9.289 111,745 +0.03(+0.29%)
Jan 26, 2022 9.352 9.419 9.227 9.262 81,646 -0.03(-0.29%)
Jan 25, 2022 9.173 9.372 9.173 9.289 97,834 -0.04(-0.48%)
Jan 24, 2022 9.048 9.374 9.048 9.334 122,352 +0.20(+2.15%)
Jan 21, 2022 9.343 9.423 9.137 9.137 109,908 -0.13(-1.42%)
Jan 20, 2022 9.260 9.453 9.260 9.269 155,242 -0.07(-0.76%)
Jan 19, 2022 9.428 9.428 9.304 9.340 31,432 -0.04(-0.47%)
Jan 18, 2022 9.481 9.511 9.331 9.384 78,286 -0.03(-0.28%)
Jan 14, 2022 9.410 0 +0.11(+1.23%)
Jan 13, 2022 9.234 9.428 9.234 9.296 41,361 +0.03(+0.29%)
Jan 12, 2022 9.304 9.362 9.234 9.269 39,834 +0.01(+0.10%)
Jan 11, 2022 9.331 9.331 9.234 9.260 98,958 +0.02(+0.19%)
Jan 10, 2022 9.393 9.459 9.163 9.243 214,739 -0.11(-1.13%)
Jan 07, 2022 9.454 9.595 9.340 9.349 34,947 -0.21(-2.21%)
Jan 06, 2022 9.551 9.560 9.437 9.560 34,939 +0.09(+0.93%)
Jan 05, 2022 9.340 9.772 9.340 9.472 83,237 +0.10(+1.03%)
Jan 04, 2022 9.481 9.565 9.375 9.375 57,911 -0.11(-1.12%)
Jan 03, 2022 9.481 9.500 9.313 9.481 54,065 -0.02(-0.19%)
Dec 31, 2021 9.437 9.587 9.401 9.498 52,920 +0.18(+1.89%)
Dec 30, 2021 9.349 9.437 9.322 9.322 47,485 +0.03(+0.28%)
Dec 29, 2021 9.366 9.418 9.278 9.296 40,446 -0.01(-0.09%)
Dec 28, 2021 9.216 9.401 9.216 9.304 48,325 +0.05(+0.57%)
Dec 27, 2021 9.278 9.357 9.225 9.251 39,566 +0.00(+0.00%)
Dec 23, 2021 9.199 9.366 9.172 9.251 50,068 +0.15(+1.65%)
Dec 22, 2021 9.154 9.296 9.102 9.102 144,181 -0.16(-1.71%)
Dec 21, 2021 9.190 9.357 9.137 9.260 53,035 +0.10(+1.06%)
Dec 20, 2021 9.349 9.441 9.022 9.163 77,776 -0.10(-1.05%)
Dec 17, 2021 9.349 9.415 9.243 9.260 83,680 -0.10(-1.04%)
Dec 16, 2021 9.269 9.428 9.269 9.357 47,216 +0.13(+1.43%)
Dec 15, 2021 9.313 9.546 9.110 9.225 96,306 -0.10(-1.04%)
Dec 14, 2021 9.304 9.437 9.225 9.322 74,516 -0.05(-0.56%)
Dec 13, 2021 9.437 9.516 9.349 9.375 31,836 -0.10(-1.02%)
Dec 10, 2021 9.340 9.525 9.340 9.472 35,620 +0.06(+0.66%)
Dec 09, 2021 9.313 9.521 9.287 9.410 53,916 +0.22(+2.40%)
Dec 08, 2021 9.172 9.320 9.163 9.190 33,612 +0.02(+0.19%)
Dec 07, 2021 8.996 9.255 8.996 9.172 65,520 +0.06(+0.68%)
Dec 06, 2021 9.022 9.245 9.005 9.110 54,404 +0.11(+1.18%)
Dec 03, 2021 9.093 9.172 8.731 9.005 86,188 -0.16(-1.73%)
Dec 02, 2021 9.005 9.247 9.005 9.163 31,445 +0.18(+1.96%)
Dec 01, 2021 8.925 9.313 8.925 8.987 65,617 +0.30(+3.45%)
Nov 30, 2021 9.128 9.163 8.687 8.687 146,922 -0.45(-4.92%)
Nov 29, 2021 9.366 9.366 9.110 9.137 56,964 +0.04(+0.48%)
Nov 26, 2021 9.137 9.212 9.093 9.093 27,505 -0.17(-1.81%)
Nov 24, 2021 9.278 9.551 9.093 9.260 80,784 -0.13(-1.41%)
Nov 23, 2021 9.102 9.472 9.084 9.393 66,131 +0.37(+4.11%)
Nov 22, 2021 9.587 9.638 8.996 9.022 95,050 -0.49(-5.19%)
Nov 19, 2021 9.595 9.608 9.481 9.516 16,622 -0.10(-1.01%)
Nov 18, 2021 9.821 9.686 9.534 9.613 35,697 -0.10(-1.00%)
Nov 17, 2021 9.701 9.772 9.640 9.710 35,363 +0.05(+0.55%)
Nov 16, 2021 9.975 9.975 9.640 9.657 38,388 -0.26(-2.67%)
Nov 15, 2021 10.01 10.01 9.895 9.922 16,200 -0.04(-0.35%)
Nov 12, 2021 9.913 9.987 9.913 9.957 12,352 +0.04(+0.44%)
Nov 11, 2021 9.948 9.957 9.913 9.913 17,917 +0.02(+0.18%)
Nov 10, 2021 9.895 9.869 9.895 23,939 -0.01(-0.09%)
Nov 09, 2021 9.851 10.01 9.851 9.904 59,259 -0.03(-0.27%)
Nov 08, 2021 9.816 9.951 9.816 9.931 46,941 +0.11(+1.17%)
Nov 05, 2021 9.878 9.957 9.737 9.816 72,809 +0.04(+0.36%)
Nov 04, 2021 9.878 9.939 9.701 9.781 49,270 -0.06(-0.63%)
Nov 03, 2021 9.789 9.959 9.781 9.842 52,409 +0.08(+0.81%)
Nov 02, 2021 9.860 9.925 9.701 9.763 51,850 -0.16(-1.60%)
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.