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 31, 2023 11.07 11.15 10.89 10.99 91,590 +0.10(+0.93%)
Jan 30, 2023 10.65 11.07 10.65 10.89 53,299 -0.05(-0.42%)
Jan 27, 2023 11.17 11.18 10.81 10.93 72,388 -0.20(-1.82%)
Jan 26, 2023 11.42 11.44 11.10 11.14 62,405 -0.31(-2.73%)
Jan 25, 2023 11.66 11.72 11.40 11.45 43,966 -0.35(-2.96%)
Jan 24, 2023 11.77 11.95 11.75 11.80 102,301 -0.05(-0.39%)
Jan 23, 2023 11.84 11.92 11.71 11.84 96,322 -0.04(-0.31%)
Jan 20, 2023 11.61 11.91 11.49 11.88 80,330 +0.30(+2.56%)
Jan 19, 2023 11.57 11.61 11.11 11.58 137,634 +0.01(+0.08%)
Jan 18, 2023 11.63 11.76 11.48 11.57 102,533 -0.18(-1.55%)
Jan 17, 2023 11.66 11.77 11.63 11.76 85,125 +0.12(+1.01%)
Jan 13, 2023 11.54 11.73 11.54 11.64 200,728 -0.05(-0.47%)
Jan 12, 2023 11.36 11.77 11.22 11.69 134,342 +0.37(+3.29%)
Jan 11, 2023 11.18 11.47 11.15 11.32 200,258 +0.16(+1.47%)
Jan 10, 2023 11.03 11.44 10.91 11.16 126,548 +0.16(+1.49%)
Jan 09, 2023 10.99 11.18 10.80 10.99 137,645 -0.05(-0.41%)
Jan 06, 2023 10.87 11.07 10.58 11.04 75,397 +0.23(+2.10%)
Jan 05, 2023 10.85 10.99 10.68 10.81 82,670 -0.03(-0.25%)
Jan 04, 2023 10.78 10.89 10.55 10.84 69,787 +0.07(+0.68%)
Jan 03, 2023 10.94 10.96 10.64 10.77 123,942 -0.18(-1.66%)
Dec 30, 2022 10.76 11.08 10.75 10.95 73,464 +0.04(+0.33%)
Dec 29, 2022 10.64 11.00 10.64 10.91 89,259 +0.21(+1.95%)
Dec 28, 2022 10.87 10.92 10.64 10.70 69,600 -0.24(-2.16%)
Dec 27, 2022 10.88 10.99 10.74 10.94 48,799 +0.05(+0.50%)
Dec 23, 2022 10.49 10.97 10.49 10.88 54,781 +0.28(+2.66%)
Dec 22, 2022 10.47 10.67 10.45 10.60 73,010 +0.09(+0.86%)
Dec 21, 2022 10.36 10.77 10.36 10.51 69,104 +0.22(+2.12%)
Dec 20, 2022 10.22 10.44 10.14 10.29 115,531 +0.05(+0.53%)
Dec 19, 2022 10.22 10.67 10.18 10.24 149,912 -0.24(-2.26%)
Dec 16, 2022 10.62 10.98 10.27 10.48 2,030,232 +0.01(+0.09%)
Dec 15, 2022 10.70 11.08 10.41 10.47 299,336 -0.38(-3.52%)
Dec 14, 2022 10.43 10.88 10.32 10.85 266,252 +0.31(+2.93%)
Dec 13, 2022 9.931 10.64 9.567 10.54 743,411 +0.61(+6.13%)
Dec 12, 2022 8.695 10.09 8.631 9.931 298,774 +1.22(+13.97%)
Dec 09, 2022 7.805 9.149 7.741 8.713 251,466 +0.98(+12.69%)
Dec 08, 2022 7.768 7.914 7.732 7.732 49,810 -0.06(-0.82%)
Dec 07, 2022 7.768 7.877 7.723 7.795 19,872 -0.01(-0.12%)
Dec 06, 2022 7.904 7.904 7.795 7.805 40,847 -0.11(-1.38%)
Dec 05, 2022 7.950 7.950 7.836 7.914 34,782 -0.04(-0.46%)
Dec 02, 2022 7.923 7.995 7.841 7.950 51,906 +0.03(+0.34%)
Dec 01, 2022 7.950 7.950 7.830 7.923 39,865 -0.01(-0.11%)
Nov 30, 2022 7.914 7.932 7.768 7.932 86,337 +0.08(+1.04%)
Nov 29, 2022 8.004 8.005 7.823 7.850 38,497 -0.15(-1.82%)
Nov 28, 2022 7.886 8.032 7.877 7.995 40,143 +0.00(+0.00%)
Nov 25, 2022 7.986 8.001 7.914 7.995 13,019 +0.00(+0.00%)
Nov 23, 2022 7.832 8.013 7.832 7.995 18,177 +0.15(+1.97%)
Nov 22, 2022 7.977 7.986 7.751 7.841 36,235 -0.15(-1.93%)
Nov 21, 2022 7.859 8.123 7.823 7.995 36,476 +0.05(+0.57%)
Nov 18, 2022 7.786 7.995 7.677 7.950 83,159 +0.13(+1.63%)
Nov 17, 2022 7.777 7.895 7.768 7.823 22,799 +0.00(+0.00%)
Nov 16, 2022 7.959 7.959 7.814 7.823 24,105 -0.04(-0.46%)
Nov 15, 2022 7.859 7.941 7.843 7.859 22,399 +0.02(+0.23%)
Nov 14, 2022 7.759 8.050 7.759 7.841 41,054 -0.05(-0.58%)
Nov 11, 2022 7.759 7.913 7.743 7.886 37,882 +0.12(+1.52%)
Nov 10, 2022 7.895 8.041 7.723 7.768 75,069 -0.05(-0.58%)
Nov 09, 2022 7.723 7.968 7.723 7.814 44,347 +0.06(+0.82%)
Nov 08, 2022 7.886 8.068 7.723 7.750 101,048 -0.06(-0.81%)
Nov 07, 2022 7.723 7.814 7.691 7.814 43,762 +0.09(+1.18%)
Nov 04, 2022 7.859 8.005 7.596 7.723 96,820 -0.03(-0.35%)
Nov 03, 2022 7.723 7.832 7.709 7.750 44,267 +0.03(+0.35%)
Nov 02, 2022 8.168 8.168 7.723 7.723 41,978 -0.44(-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.