Skip to main content

Star Gas Partners LP (NY: SGU )

10.30 +0.17 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 10.10 10.39 10.05 10.30 58,369 +0.17(+1.68%)
Apr 18, 2024 10.07 10.26 10.02 10.13 88,196 -0.01(-0.10%)
Apr 17, 2024 10.19 10.29 10.11 10.14 51,178 +0.03(+0.30%)
Apr 16, 2024 10.07 10.37 10.00 10.11 35,920 +0.04(+0.40%)
Apr 15, 2024 10.10 10.30 9.900 10.07 52,055 -0.10(-0.98%)
Apr 12, 2024 10.36 10.47 10.15 10.17 69,864 -0.25(-2.40%)
Apr 11, 2024 10.57 10.61 10.36 10.42 22,614 -0.01(-0.10%)
Apr 10, 2024 10.61 10.65 10.36 10.43 34,023 -0.28(-2.61%)
Apr 09, 2024 10.45 10.99 10.38 10.71 42,228 +0.33(+3.18%)
Apr 08, 2024 10.27 10.51 10.27 10.38 31,326 +0.13(+1.27%)
Apr 05, 2024 10.45 10.49 10.23 10.25 67,886 -0.15(-1.44%)
Apr 04, 2024 10.37 10.45 10.16 10.40 21,268 +0.07(+0.68%)
Apr 03, 2024 10.42 10.48 10.27 10.33 22,755 -0.09(-0.86%)
Apr 02, 2024 10.38 10.51 10.30 10.42 31,465 -0.09(-0.86%)
Apr 01, 2024 10.17 10.51 10.08 10.51 55,294 +0.49(+4.89%)
Mar 28, 2024 10.08 10.51 10.02 10.02 42,143 -0.13(-1.28%)
Mar 27, 2024 10.16 10.45 10.05 10.15 43,075 +0.05(+0.50%)
Mar 26, 2024 10.28 10.40 9.910 10.10 67,168 -0.25(-2.42%)
Mar 25, 2024 10.62 10.78 10.20 10.35 43,596 -0.13(-1.24%)
Mar 22, 2024 10.38 10.64 10.38 10.48 24,226 -0.02(-0.19%)
Mar 21, 2024 10.34 10.74 10.25 10.50 45,794 +0.09(+0.86%)
Mar 20, 2024 10.38 10.54 10.11 10.41 31,708 -0.08(-0.76%)
Mar 19, 2024 10.37 10.60 10.33 10.49 28,228 +0.08(+0.77%)
Mar 18, 2024 10.64 10.79 10.30 10.41 32,681 -0.35(-3.25%)
Mar 15, 2024 10.89 10.97 10.63 10.76 17,344 +0.04(+0.37%)
Mar 14, 2024 10.98 10.98 10.64 10.72 14,516 -0.23(-2.10%)
Mar 13, 2024 10.80 11.00 10.80 10.95 22,820 +0.10(+0.92%)
Mar 12, 2024 10.95 11.10 10.85 10.85 31,521 -0.14(-1.27%)
Mar 11, 2024 10.86 11.10 10.86 10.99 19,486 +0.00(+0.00%)
Mar 08, 2024 11.10 11.18 10.89 10.99 43,882 -0.11(-0.99%)
Mar 07, 2024 11.05 11.28 10.92 11.10 22,494 +0.10(+0.91%)
Mar 06, 2024 11.00 11.15 10.90 11.00 51,256 -0.07(-0.63%)
Mar 05, 2024 11.28 11.39 10.91 11.07 34,516 -0.04(-0.36%)
Mar 04, 2024 11.06 11.26 11.02 11.11 23,235 -0.03(-0.27%)
Mar 01, 2024 11.18 11.20 10.94 11.14 27,571 +0.21(+1.92%)
Feb 29, 2024 11.13 11.30 10.85 10.93 61,489 -0.07(-0.64%)
Feb 28, 2024 11.42 11.54 11.00 11.00 30,022 -0.50(-4.35%)
Feb 27, 2024 10.85 11.61 10.85 11.50 51,312 +0.65(+5.99%)
Feb 26, 2024 10.90 11.13 10.82 10.85 10,267 -0.14(-1.27%)
Feb 23, 2024 10.93 11.17 10.93 10.99 16,097 -0.02(-0.18%)
Feb 22, 2024 11.22 11.30 11.01 11.01 27,849 -0.16(-1.43%)
Feb 21, 2024 11.01 11.17 10.82 11.17 20,391 +0.21(+1.92%)
Feb 20, 2024 10.76 11.20 10.76 10.96 25,691 +0.03(+0.27%)
Feb 16, 2024 10.74 11.11 10.74 10.93 39,027 +0.12(+1.11%)
Feb 15, 2024 10.67 11.07 10.67 10.81 36,046 +0.06(+0.56%)
Feb 14, 2024 10.76 11.12 10.75 10.75 48,958 -0.01(-0.09%)
Feb 13, 2024 11.32 11.34 10.76 10.76 33,434 -0.56(-4.95%)
Feb 12, 2024 10.98 11.42 10.98 11.32 11,365 +0.33(+3.00%)
Feb 09, 2024 11.48 11.48 10.99 10.99 7,906 -0.50(-4.35%)
Feb 08, 2024 10.43 11.71 10.43 11.49 37,133 +1.06(+10.16%)
Feb 07, 2024 10.67 10.88 10.36 10.43 29,973 -0.35(-3.25%)
Feb 06, 2024 10.67 10.90 10.67 10.78 36,438 +0.12(+1.13%)
Feb 05, 2024 11.49 11.70 10.21 10.66 79,008 -0.81(-7.06%)
Feb 02, 2024 11.50 11.79 11.25 11.47 19,621 +0.12(+1.06%)
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.