Star Gas Partners LP (NY: SGU )

12.10 -0.04 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.017 4.115 3.974 4.115 83,982 +0.05(+1.21%)
Jan 29, 2015 3.949 4.075 3.949 4.066 113,991 +0.08(+2.00%)
Jan 28, 2015 3.839 4.109 3.839 3.986 294,476 +0.08(+2.15%)
Jan 27, 2015 3.860 3.902 3.811 3.902 65,330 +0.03(+0.78%)
Jan 26, 2015 3.829 3.872 3.788 3.872 50,308 +0.09(+2.40%)
Jan 23, 2015 3.781 3.876 3.781 3.781 53,386 -0.04(-1.11%)
Jan 22, 2015 3.823 3.854 3.787 3.823 40,499 -0.02(-0.47%)
Jan 21, 2015 3.775 3.884 3.763 3.841 71,803 +0.08(+2.04%)
Jan 20, 2015 3.763 3.781 3.690 3.765 64,807 +0.02(+0.54%)
Jan 16, 2015 3.630 3.745 3.630 3.745 92,172 +0.11(+3.17%)
Jan 15, 2015 3.581 3.630 3.557 3.630 49,151 +0.08(+2.21%)
Jan 14, 2015 3.533 3.581 3.491 3.551 88,104 +0.04(+1.03%)
Jan 13, 2015 3.599 3.611 3.497 3.515 246,291 -0.08(-2.35%)
Jan 12, 2015 3.587 3.624 3.581 3.599 90,805 +0.02(+0.51%)
Jan 09, 2015 3.545 3.630 3.545 3.581 84,773 +0.04(+1.20%)
Jan 08, 2015 3.545 3.654 3.527 3.539 169,084 -0.08(-2.34%)
Jan 07, 2015 3.587 3.630 3.527 3.624 132,366 +0.05(+1.42%)
Jan 06, 2015 3.660 3.696 3.573 3.573 140,167 -0.13(-3.49%)
Jan 05, 2015 3.599 3.702 3.599 3.702 135,522 -0.01(-0.16%)
Jan 02, 2015 3.708 3.708 3.539 3.708 151,614 +0.02(+0.49%)
Dec 31, 2014 3.618 3.690 3.690 3.690 47,607 +0.11(+3.04%)
Dec 30, 2014 3.648 3.678 3.581 3.581 60,042 -0.04(-1.17%)
Dec 29, 2014 3.515 3.677 3.515 3.624 146,690 +0.05(+1.53%)
Dec 26, 2014 3.660 3.702 3.569 3.569 81,771 -0.13(-3.59%)
Dec 24, 2014 3.720 3.702 3.702 3.702 26,118 -0.01(-0.33%)
Dec 23, 2014 3.690 3.720 3.636 3.714 67,080 +0.09(+2.50%)
Dec 22, 2014 3.611 3.678 3.575 3.624 157,208 +0.01(+0.34%)
Dec 19, 2014 3.630 3.660 3.569 3.611 120,912 -0.02(-0.50%)
Dec 18, 2014 3.599 3.720 3.599 3.630 110,488 +0.05(+1.52%)
Dec 17, 2014 3.642 3.734 3.544 3.575 115,525 -0.09(-2.48%)
Dec 16, 2014 3.636 3.751 3.630 3.666 96,268 +0.01(+0.17%)
Dec 15, 2014 3.642 3.751 3.636 3.660 62,255 +0.00(+0.00%)
Dec 12, 2014 3.708 3.745 3.630 3.660 137,009 -0.14(-3.66%)
Dec 11, 2014 3.406 3.799 3.406 3.799 242,725 +0.05(+1.45%)
Dec 10, 2014 3.847 3.847 3.690 3.745 67,712 -0.11(-2.83%)
Dec 09, 2014 3.448 3.872 3.418 3.853 297,526 +0.39(+11.36%)
Dec 08, 2014 3.878 3.878 3.351 3.460 443,773 -0.41(-10.62%)
Dec 05, 2014 3.932 3.932 3.872 3.872 57,734 -0.05(-1.39%)
Dec 04, 2014 3.950 3.950 3.908 3.926 85,249 -0.01(-0.15%)
Dec 03, 2014 3.962 3.968 3.914 3.932 66,978 -0.02(-0.46%)
Dec 02, 2014 3.902 4.005 3.867 3.950 124,969 +0.05(+1.40%)
Dec 01, 2014 3.829 3.896 3.811 3.896 97,249 +0.03(+0.78%)
Nov 28, 2014 3.920 3.932 3.841 3.866 64,667 -0.06(-1.54%)
Nov 26, 2014 3.926 3.926 3.926 3.926 43,640 -0.01(-0.15%)
Nov 25, 2014 3.920 3.932 3.908 3.932 25,309 +0.01(+0.31%)
Nov 24, 2014 3.962 3.962 3.920 3.920 53,309 -0.04(-1.07%)
Nov 21, 2014 3.962 4.029 3.914 3.962 132,050 +0.01(+0.15%)
Nov 20, 2014 3.902 4.045 3.902 3.956 158,947 +0.02(+0.62%)
Nov 19, 2014 3.938 3.962 3.932 3.932 66,880 -0.01(-0.31%)
Nov 18, 2014 3.884 3.962 3.878 3.944 86,294 +0.04(+0.93%)
Nov 17, 2014 3.932 3.932 3.835 3.908 117,067 -0.01(-0.31%)
Nov 14, 2014 3.956 3.974 3.866 3.920 52,386 -0.01(-0.31%)
Nov 13, 2014 3.914 3.956 3.902 3.932 140,760 +0.02(+0.46%)
Nov 12, 2014 3.878 3.914 3.805 3.914 90,050 +0.07(+1.73%)
Nov 11, 2014 3.799 3.902 3.799 3.847 144,058 +0.05(+1.44%)
Nov 10, 2014 3.757 3.847 3.757 3.793 64,951 +0.02(+0.64%)
Nov 07, 2014 3.769 3.817 3.725 3.769 35,657 -0.01(-0.16%)
Nov 06, 2014 3.847 3.847 3.757 3.775 56,841 -0.05(-1.30%)
Nov 05, 2014 3.741 3.839 3.705 3.824 62,495 +0.11(+3.05%)
Nov 04, 2014 3.789 3.789 3.699 3.711 53,763 -0.07(-1.74%)
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.