Star Gas Partners LP (NY: SGU )

12.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.161 7.262 7.161 7.200 119,357 +0.04(+0.54%)
Jan 30, 2020 7.231 7.308 7.153 7.161 58,661 -0.14(-1.91%)
Jan 29, 2020 7.370 7.378 7.269 7.300 63,352 -0.04(-0.53%)
Jan 28, 2020 7.316 7.386 7.316 7.339 30,730 +0.04(+0.53%)
Jan 27, 2020 7.285 7.378 7.285 7.300 62,305 -0.02(-0.21%)
Jan 24, 2020 7.300 7.363 7.277 7.316 84,813 +0.06(+0.80%)
Jan 23, 2020 7.235 7.296 7.235 7.258 57,942 +0.00(+0.00%)
Jan 22, 2020 7.296 7.342 7.212 7.258 71,612 -0.04(-0.52%)
Jan 21, 2020 7.319 7.321 7.258 7.296 46,172 +0.00(+0.00%)
Jan 17, 2020 7.265 7.327 7.265 7.296 39,185 +0.03(+0.42%)
Jan 16, 2020 7.227 7.319 7.227 7.265 53,153 -0.01(-0.11%)
Jan 15, 2020 7.166 7.296 7.166 7.273 91,734 +0.11(+1.60%)
Jan 14, 2020 7.151 7.235 7.143 7.158 119,078 +0.02(+0.21%)
Jan 13, 2020 7.220 7.273 7.143 7.143 47,880 -0.07(-0.96%)
Jan 10, 2020 7.158 7.281 7.158 7.212 38,009 +0.05(+0.75%)
Jan 09, 2020 7.273 7.273 7.135 7.158 69,765 -0.14(-1.89%)
Jan 08, 2020 7.265 7.304 7.242 7.296 46,472 +0.03(+0.42%)
Jan 07, 2020 7.288 7.308 7.235 7.265 32,168 -0.03(-0.42%)
Jan 06, 2020 7.235 7.319 7.235 7.296 52,405 +0.03(+0.42%)
Jan 03, 2020 7.327 7.334 7.242 7.265 17,241 -0.08(-1.15%)
Jan 02, 2020 7.220 7.350 7.212 7.350 54,956 +0.11(+1.48%)
Dec 31, 2019 7.197 7.281 7.197 7.242 77,195 +0.02(+0.32%)
Dec 30, 2019 7.288 7.304 7.212 7.220 45,024 -0.02(-0.32%)
Dec 27, 2019 7.250 7.288 7.227 7.242 45,846 +0.01(+0.11%)
Dec 26, 2019 7.242 7.311 7.235 7.235 62,121 +0.01(+0.11%)
Dec 24, 2019 7.273 7.281 7.227 7.227 14,237 -0.02(-0.21%)
Dec 23, 2019 7.212 7.311 7.212 7.242 41,131 -0.02(-0.21%)
Dec 20, 2019 7.342 7.350 7.258 7.258 25,601 -0.09(-1.25%)
Dec 19, 2019 7.273 7.380 7.261 7.350 76,469 +0.08(+1.05%)
Dec 18, 2019 7.128 7.373 7.128 7.273 72,156 +0.12(+1.71%)
Dec 17, 2019 7.128 7.181 7.120 7.151 134,011 +0.02(+0.21%)
Dec 16, 2019 7.197 7.204 7.059 7.135 84,781 -0.05(-0.64%)
Dec 13, 2019 7.311 7.327 7.166 7.181 85,163 -0.13(-1.78%)
Dec 12, 2019 7.334 7.357 7.265 7.311 35,400 -0.02(-0.21%)
Dec 11, 2019 7.319 7.373 7.281 7.327 43,414 -0.02(-0.21%)
Dec 10, 2019 7.181 7.342 7.181 7.342 55,781 +0.11(+1.59%)
Dec 09, 2019 7.365 7.365 7.220 7.227 44,880 -0.21(-2.78%)
Dec 06, 2019 7.350 7.495 7.250 7.434 147,206 +0.11(+1.57%)
Dec 05, 2019 7.074 7.319 7.074 7.319 90,433 +0.24(+3.35%)
Dec 04, 2019 7.181 7.258 7.066 7.082 100,005 -0.10(-1.39%)
Dec 03, 2019 7.181 7.235 7.128 7.181 73,073 -0.02(-0.21%)
Dec 02, 2019 7.197 7.281 7.174 7.197 91,113 +0.01(+0.11%)
Nov 29, 2019 7.036 7.288 7.036 7.189 47,022 +0.09(+1.29%)
Nov 27, 2019 7.043 7.158 7.028 7.097 63,741 +0.05(+0.76%)
Nov 26, 2019 7.143 7.197 7.020 7.043 179,714 -0.13(-1.81%)
Nov 25, 2019 7.158 7.250 7.154 7.174 62,637 +0.01(+0.11%)
Nov 22, 2019 7.143 7.265 7.143 7.166 29,650 +0.00(+0.00%)
Nov 21, 2019 7.166 7.242 7.120 7.166 61,792 -0.01(-0.11%)
Nov 20, 2019 7.204 7.288 7.174 7.174 42,704 -0.04(-0.53%)
Nov 19, 2019 7.151 7.265 7.151 7.212 45,472 +0.04(+0.53%)
Nov 18, 2019 7.135 7.265 7.135 7.174 86,428 +0.02(+0.32%)
Nov 15, 2019 7.197 7.273 7.128 7.151 66,615 -0.05(-0.74%)
Nov 14, 2019 7.166 7.265 7.135 7.204 59,490 +0.03(+0.43%)
Nov 13, 2019 7.066 7.204 7.066 7.174 59,539 +0.09(+1.30%)
Nov 12, 2019 7.128 7.158 7.066 7.082 62,682 -0.05(-0.75%)
Nov 11, 2019 6.944 7.143 6.929 7.135 42,432 +0.22(+3.21%)
Nov 08, 2019 6.997 7.059 6.883 6.913 145,900 -0.05(-0.77%)
Nov 07, 2019 7.089 7.135 6.936 6.967 171,195 -0.14(-1.94%)
Nov 06, 2019 7.112 7.181 7.089 7.105 98,334 -0.02(-0.22%)
Nov 05, 2019 7.197 7.197 7.112 7.120 108,277 -0.07(-0.96%)
Nov 04, 2019 7.166 7.220 7.166 7.189 50,022 +0.03(+0.43%)
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.