Skip to main content

Star Gas Partners LP (NY: SGU )

11.02 +0.09 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 10.84 11.07 10.75 11.02 181,838 +0.09(+0.82%)
Jun 20, 2024 10.85 11.03 10.79 10.93 64,878 +0.14(+1.30%)
Jun 18, 2024 10.79 10.87 10.68 10.79 62,507 -0.11(-1.01%)
Jun 17, 2024 10.87 10.92 10.62 10.90 69,503 -0.05(-0.46%)
Jun 14, 2024 10.80 10.98 10.80 10.95 53,435 +0.09(+0.83%)
Jun 13, 2024 10.95 10.95 10.81 10.86 39,230 -0.14(-1.27%)
Jun 12, 2024 10.83 11.02 10.71 11.00 67,422 +0.17(+1.57%)
Jun 11, 2024 11.01 11.01 10.79 10.83 65,745 -0.30(-2.70%)
Jun 10, 2024 10.99 11.24 10.75 11.13 55,488 +0.17(+1.55%)
Jun 07, 2024 11.02 11.11 10.91 10.96 40,523 -0.10(-0.90%)
Jun 06, 2024 11.10 11.11 10.88 11.06 39,313 -0.19(-1.69%)
Jun 05, 2024 11.25 11.40 11.22 11.25 24,301 -0.16(-1.40%)
Jun 04, 2024 11.11 11.41 11.10 11.41 83,727 +0.12(+1.06%)
Jun 03, 2024 10.83 11.35 10.79 11.29 63,361 +0.56(+5.22%)
May 31, 2024 11.03 11.11 10.53 10.73 745,502 -0.27(-2.45%)
May 30, 2024 10.80 11.14 10.80 11.00 76,114 +0.12(+1.10%)
May 29, 2024 10.50 11.10 10.50 10.88 81,705 +0.34(+3.23%)
May 28, 2024 10.02 10.59 10.00 10.54 84,833 +0.55(+5.51%)
May 24, 2024 10.23 10.23 9.780 9.990 84,956 -0.25(-2.44%)
May 23, 2024 9.970 10.47 9.970 10.24 104,435 +0.26(+2.61%)
May 22, 2024 10.05 10.30 9.920 9.980 127,459 -0.05(-0.50%)
May 21, 2024 10.13 10.19 9.910 10.03 103,084 -0.16(-1.57%)
May 20, 2024 10.15 10.47 9.960 10.19 130,948 +0.02(+0.20%)
May 17, 2024 10.04 10.30 9.640 10.17 234,150 +0.02(+0.20%)
May 16, 2024 9.920 10.45 9.820 10.15 129,860 +0.18(+1.81%)
May 15, 2024 10.66 10.85 9.910 9.970 201,334 -0.71(-6.65%)
May 14, 2024 10.85 10.99 10.32 10.68 90,184 +0.03(+0.28%)
May 13, 2024 10.74 10.88 10.27 10.65 98,957 -0.08(-0.75%)
May 10, 2024 11.19 11.36 10.44 10.73 102,075 -0.52(-4.62%)
May 09, 2024 11.65 11.80 11.17 11.25 63,645 -0.17(-1.49%)
May 08, 2024 11.76 11.85 11.34 11.42 70,756 -0.28(-2.39%)
May 07, 2024 11.74 11.77 11.46 11.70 73,095 +0.03(+0.26%)
May 06, 2024 11.50 11.77 11.32 11.67 51,196 +0.28(+2.46%)
May 03, 2024 11.43 11.43 11.11 11.39 45,219 +0.12(+1.06%)
May 02, 2024 11.63 11.63 11.27 11.27 25,859 -0.23(-2.00%)
May 01, 2024 11.50 11.60 11.34 11.50 59,944 +0.00(+0.00%)
Apr 30, 2024 11.22 11.52 11.22 11.50 48,195 +0.07(+0.61%)
Apr 29, 2024 11.22 11.48 11.03 11.43 47,911 +0.33(+2.97%)
Apr 26, 2024 11.02 11.30 10.82 11.10 44,300 -0.02(-0.16%)
Apr 25, 2024 11.08 11.25 11.08 11.12 40,213 +0.06(+0.53%)
Apr 24, 2024 11.04 11.16 10.91 11.06 49,677 -0.10(-0.88%)
Apr 23, 2024 10.31 11.26 10.31 11.16 103,139 +0.83(+8.01%)
Apr 22, 2024 10.08 10.44 10.05 10.33 87,453 +0.19(+1.84%)
Apr 19, 2024 9.946 10.23 9.896 10.14 59,274 +0.17(+1.68%)
Apr 18, 2024 9.916 10.10 9.867 9.975 89,564 -0.01(-0.10%)
Apr 17, 2024 10.03 10.14 9.956 9.985 51,972 +0.03(+0.30%)
Apr 16, 2024 9.916 10.21 9.847 9.956 36,477 +0.04(+0.40%)
Apr 15, 2024 9.946 10.14 9.749 9.916 52,862 -0.10(-0.98%)
Apr 12, 2024 10.20 10.31 9.995 10.01 70,948 -0.25(-2.40%)
Apr 11, 2024 10.41 10.45 10.20 10.26 22,964 -0.01(-0.10%)
Apr 10, 2024 10.45 10.49 10.20 10.27 34,550 -0.28(-2.62%)
Apr 09, 2024 10.29 10.82 10.22 10.55 42,883 +0.33(+3.18%)
Apr 08, 2024 10.11 10.35 10.11 10.22 31,812 +0.13(+1.27%)
Apr 05, 2024 10.29 10.33 10.07 10.09 68,939 -0.15(-1.44%)
Apr 04, 2024 10.21 10.29 10.00 10.24 21,597 +0.07(+0.68%)
Apr 03, 2024 10.26 10.32 10.11 10.17 23,108 -0.09(-0.86%)
Apr 02, 2024 10.22 10.35 10.14 10.26 31,953 -0.09(-0.86%)
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.