Star Gas Partners LP (NY: SGU )

11.93 -0.17 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 11.52 11.86 10.99 11.02 61,074 -0.50(-4.31%)
Dec 28, 2023 11.52 11.91 11.47 11.52 41,641 -0.11(-0.99%)
Dec 27, 2023 12.30 12.36 11.63 11.63 30,293 -0.67(-5.44%)
Dec 26, 2023 12.49 12.75 12.25 12.30 15,925 -0.21(-1.68%)
Dec 22, 2023 12.80 12.80 12.42 12.51 14,884 -0.05(-0.38%)
Dec 21, 2023 11.95 12.69 11.95 12.56 69,503 +0.63(+5.29%)
Dec 20, 2023 12.71 12.78 11.81 11.93 77,166 -0.67(-5.31%)
Dec 19, 2023 12.66 12.71 12.25 12.60 23,617 +0.09(+0.69%)
Dec 18, 2023 12.70 12.86 12.47 12.51 40,129 -0.13(-1.06%)
Dec 15, 2023 13.40 13.40 12.54 12.65 317,621 -0.69(-5.16%)
Dec 14, 2023 13.53 14.11 13.04 13.34 137,897 +0.02(+0.14%)
Dec 13, 2023 13.33 13.67 12.74 13.32 96,264 +0.71(+5.61%)
Dec 12, 2023 13.34 13.52 12.15 12.61 67,642 -0.68(-5.11%)
Dec 11, 2023 12.84 13.66 12.84 13.29 94,287 +0.15(+1.16%)
Dec 08, 2023 12.81 13.83 12.46 13.13 101,635 -0.01(-0.07%)
Dec 07, 2023 11.82 13.14 11.49 13.14 50,862 +1.53(+13.17%)
Dec 06, 2023 12.35 12.35 11.39 11.61 82,601 -0.67(-5.45%)
Dec 05, 2023 12.59 12.89 12.18 12.28 29,191 -0.57(-4.46%)
Dec 04, 2023 12.58 12.90 12.32 12.86 31,017 +0.36(+2.91%)
Dec 01, 2023 12.18 12.69 12.10 12.49 26,776 +0.16(+1.32%)
Nov 30, 2023 11.77 12.65 11.74 12.33 86,594 +0.41(+3.45%)
Nov 29, 2023 11.93 11.93 11.55 11.92 42,010 +0.33(+2.80%)
Nov 28, 2023 11.77 11.85 11.39 11.60 24,968 -0.11(-0.98%)
Nov 27, 2023 11.57 11.81 11.57 11.71 17,723 +0.14(+1.24%)
Nov 24, 2023 11.29 11.74 11.29 11.57 9,652 +0.11(+1.00%)
Nov 22, 2023 11.12 11.55 11.12 11.45 33,632 +0.19(+1.70%)
Nov 21, 2023 11.23 11.31 10.92 11.26 26,645 +0.07(+0.60%)
Nov 20, 2023 10.95 11.20 10.94 11.19 21,280 +0.19(+1.74%)
Nov 17, 2023 11.18 11.18 10.91 11.00 14,444 -0.08(-0.69%)
Nov 16, 2023 11.31 11.31 11.02 11.08 13,080 -0.34(-3.01%)
Nov 15, 2023 11.43 11.55 11.37 11.42 14,618 +0.11(+1.02%)
Nov 14, 2023 11.25 11.44 11.18 11.31 12,628 -0.06(-0.51%)
Nov 13, 2023 11.14 11.44 11.01 11.37 21,514 +0.17(+1.54%)
Nov 10, 2023 11.12 11.26 10.95 11.19 21,134 +0.11(+0.95%)
Nov 09, 2023 11.21 11.21 10.92 11.09 20,339 -0.04(-0.34%)
Nov 08, 2023 11.18 11.37 11.01 11.13 15,599 -0.03(-0.26%)
Nov 07, 2023 11.01 11.33 11.01 11.16 15,206 +0.02(+0.17%)
Nov 06, 2023 11.04 11.38 10.97 11.14 24,185 +0.00(+0.00%)
Nov 03, 2023 11.17 11.89 11.14 11.14 45,741 -0.74(-6.20%)
Nov 02, 2023 11.52 11.87 11.52 11.87 5,609 +0.40(+3.50%)
Nov 01, 2023 11.06 11.57 10.91 11.47 19,448 +0.23(+2.04%)
Oct 31, 2023 11.04 11.37 10.72 11.24 29,769 +0.13(+1.20%)
Oct 30, 2023 11.20 11.36 10.88 11.11 27,532 +0.07(+0.61%)
Oct 27, 2023 10.99 11.20 10.71 11.04 30,576 +0.09(+0.79%)
Oct 26, 2023 10.95 11.24 10.58 10.95 26,209 +0.02(+0.17%)
Oct 25, 2023 10.90 11.04 10.57 10.94 21,625 +0.05(+0.44%)
Oct 24, 2023 10.89 11.05 10.73 10.89 10,734 -0.14(-1.30%)
Oct 23, 2023 11.38 11.39 10.89 11.03 8,066 -0.02(-0.17%)
Oct 20, 2023 11.19 11.23 10.82 11.05 20,413 +0.03(+0.26%)
Oct 19, 2023 10.80 11.07 10.80 11.02 8,193 +0.22(+2.06%)
Oct 18, 2023 10.87 11.85 10.67 10.80 35,472 +0.12(+1.15%)
Oct 17, 2023 10.56 11.13 10.56 10.68 41,382 -0.01(-0.09%)
Oct 16, 2023 10.67 10.89 10.61 10.69 31,834 -0.15(-1.39%)
Oct 13, 2023 10.94 11.14 10.70 10.84 21,559 -0.08(-0.69%)
Oct 12, 2023 10.70 10.95 10.55 10.91 34,066 +0.36(+3.39%)
Oct 11, 2023 11.21 11.45 10.55 10.55 53,822 -0.65(-5.80%)
Oct 10, 2023 11.24 11.49 10.79 11.20 13,236 +0.01(+0.08%)
Oct 09, 2023 10.76 11.20 10.67 11.19 22,778 +0.50(+4.67%)
Oct 06, 2023 10.70 10.97 10.65 10.70 18,831 -0.04(-0.35%)
Oct 05, 2023 10.71 10.79 10.51 10.73 64,458 -0.05(-0.44%)
Oct 04, 2023 10.60 10.93 10.58 10.78 58,527 -0.13(-1.21%)
Oct 03, 2023 11.35 11.35 10.91 10.91 17,445 -0.55(-4.77%)
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.