Star Gas Partners LP (NY: SGU )

12.10 -0.04 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.819 8.004 7.778 7.869 219,904 -0.02(-0.31%)
Jan 28, 2021 8.033 8.050 7.860 7.893 77,670 -0.11(-1.34%)
Jan 27, 2021 8.060 8.091 7.992 8.000 66,067 -0.02(-0.31%)
Jan 26, 2021 8.149 8.149 8.017 8.025 47,620 -0.08(-1.02%)
Jan 25, 2021 7.984 8.116 7.984 8.107 54,164 +0.10(+1.23%)
Jan 22, 2021 8.000 8.066 7.967 8.009 54,672 +0.01(+0.13%)
Jan 21, 2021 7.909 8.038 7.835 7.998 60,763 +0.12(+1.55%)
Jan 20, 2021 7.941 8.030 7.868 7.876 81,472 -0.05(-0.61%)
Jan 19, 2021 7.917 7.998 7.892 7.925 156,695 +0.05(+0.62%)
Jan 15, 2021 7.706 7.892 7.689 7.876 207,889 +0.14(+1.78%)
Jan 14, 2021 7.673 7.800 7.673 7.738 73,752 +0.05(+0.63%)
Jan 13, 2021 7.738 7.839 7.649 7.689 76,986 -0.04(-0.53%)
Jan 12, 2021 7.714 7.819 7.681 7.730 93,441 +0.08(+1.06%)
Jan 11, 2021 7.608 7.706 7.608 7.649 81,000 -0.04(-0.53%)
Jan 08, 2021 7.697 7.776 7.649 7.689 96,309 +0.04(+0.53%)
Jan 07, 2021 7.657 7.771 7.641 7.649 116,547 +0.01(+0.11%)
Jan 06, 2021 7.616 7.796 7.592 7.641 95,683 +0.02(+0.32%)
Jan 05, 2021 7.592 7.649 7.584 7.616 68,253 +0.02(+0.21%)
Jan 04, 2021 7.559 7.624 7.559 7.600 68,948 -0.04(-0.53%)
Dec 31, 2020 7.641 7.641 7.641 284,016 +0.24(+3.18%)
Dec 30, 2020 7.649 7.784 7.365 7.405 284,016 -0.31(-4.00%)
Dec 29, 2020 7.665 7.803 7.657 7.714 95,487 -0.01(-0.11%)
Dec 28, 2020 7.689 7.868 7.689 7.722 154,223 +0.01(+0.11%)
Dec 24, 2020 7.681 7.771 7.681 7.714 54,066 +0.00(+0.00%)
Dec 23, 2020 7.689 7.779 7.624 7.714 126,175 +0.05(+0.64%)
Dec 22, 2020 7.645 7.796 7.624 7.665 106,746 +0.00(+0.00%)
Dec 21, 2020 7.771 7.811 7.633 7.665 118,835 -0.17(-2.18%)
Dec 18, 2020 7.860 7.921 7.803 7.835 52,218 -0.05(-0.62%)
Dec 17, 2020 7.771 8.006 7.730 7.884 130,267 +0.16(+2.10%)
Dec 16, 2020 7.787 7.852 7.673 7.722 84,155 -0.07(-0.94%)
Dec 15, 2020 7.535 7.803 7.535 7.795 101,699 +0.25(+3.34%)
Dec 14, 2020 7.714 7.795 7.535 7.543 80,684 -0.21(-2.72%)
Dec 11, 2020 7.795 7.857 7.722 7.754 61,455 -0.06(-0.83%)
Dec 10, 2020 7.754 7.941 7.754 7.819 83,054 +0.02(+0.21%)
Dec 09, 2020 7.714 7.844 7.714 7.803 150,048 +0.06(+0.73%)
Dec 08, 2020 7.795 7.941 7.714 7.746 91,778 -0.07(-0.93%)
Dec 07, 2020 7.909 7.965 7.819 7.819 46,656 -0.10(-1.23%)
Dec 04, 2020 7.860 7.957 7.860 7.917 42,981 +0.04(+0.52%)
Dec 03, 2020 7.860 7.957 7.860 7.876 47,515 -0.03(-0.41%)
Dec 02, 2020 7.835 7.949 7.827 7.909 46,643 +0.06(+0.72%)
Dec 01, 2020 7.795 7.957 7.795 7.852 111,248 +0.08(+1.04%)
Nov 30, 2020 7.827 8.103 7.771 7.771 153,891 -0.11(-1.34%)
Nov 27, 2020 7.762 7.949 7.762 7.876 87,564 +0.06(+0.83%)
Nov 25, 2020 7.998 8.006 7.754 7.811 96,432 -0.19(-2.43%)
Nov 24, 2020 7.900 8.038 7.900 8.006 59,177 +0.09(+1.13%)
Nov 23, 2020 7.909 7.969 7.876 7.917 36,998 -0.01(-0.10%)
Nov 20, 2020 7.982 7.990 7.917 7.925 38,548 -0.03(-0.41%)
Nov 19, 2020 7.876 7.965 7.876 7.957 30,381 +0.08(+1.03%)
Nov 18, 2020 7.917 7.996 7.803 7.876 48,105 -0.04(-0.51%)
Nov 17, 2020 7.917 7.957 7.852 7.917 50,131 -0.09(-1.12%)
Nov 16, 2020 8.006 8.063 7.982 8.006 48,036 -0.02(-0.30%)
Nov 13, 2020 8.038 8.055 7.933 8.030 39,164 -0.01(-0.10%)
Nov 12, 2020 7.982 8.047 7.941 8.038 65,748 +0.06(+0.81%)
Nov 11, 2020 7.884 7.998 7.884 7.974 172,260 +0.07(+0.93%)
Nov 10, 2020 7.835 7.929 7.738 7.900 187,730 +0.18(+2.31%)
Nov 09, 2020 7.795 7.868 7.657 7.722 155,582 +0.02(+0.21%)
Nov 06, 2020 7.795 7.844 7.681 7.706 104,560 -0.06(-0.73%)
Nov 05, 2020 7.714 7.819 7.689 7.762 145,989 +0.09(+1.16%)
Nov 04, 2020 7.803 7.807 7.665 7.673 52,990 -0.05(-0.63%)
Nov 03, 2020 7.852 7.957 7.706 7.722 99,918 -0.11(-1.45%)
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.