Star Gas Partners LP (NY: SGU )

10.89 USD +0.09 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 10.75 10.93 10.75 10.89 18,865 +0.09(+0.83%)
Oct 21, 2021 10.58 10.86 10.66 10.80 37,128 +0.14(+1.31%)
Oct 20, 2021 10.55 10.78 10.50 10.66 40,133 +0.05(+0.47%)
Oct 19, 2021 10.59 10.72 10.58 10.61 27,419 -0.01(-0.09%)
Oct 18, 2021 10.77 10.80 10.60 10.62 43,288 -0.14(-1.30%)
Oct 15, 2021 10.59 10.77 10.57 10.76 56,992 +0.13(+1.22%)
Oct 14, 2021 10.65 10.81 10.58 10.63 54,392 +0.07(+0.66%)
Oct 13, 2021 10.69 10.69 10.47 10.56 84,975 +0.02(+0.19%)
Oct 12, 2021 10.46 10.63 10.46 10.54 59,508 +0.01(+0.09%)
Oct 11, 2021 10.37 10.54 10.28 10.53 41,701 +0.16(+1.54%)
Oct 08, 2021 10.57 10.59 10.35 10.37 42,766 -0.19(-1.80%)
Oct 07, 2021 10.42 10.67 10.42 10.56 38,976 +0.22(+2.13%)
Oct 06, 2021 10.40 10.41 10.25 10.34 60,588 -0.07(-0.67%)
Oct 05, 2021 10.20 10.51 10.11 10.41 67,555 +0.27(+2.66%)
Oct 04, 2021 10.24 10.26 10.10 10.14 64,218 -0.05(-0.49%)
Oct 01, 2021 10.22 10.33 10.17 10.19 33,278 +0.00(+0.00%)
Sep 30, 2021 10.30 10.32 10.16 10.19 52,337 -0.05(-0.49%)
Sep 29, 2021 10.43 10.49 10.16 10.24 68,438 -0.08(-0.78%)
Sep 28, 2021 10.52 10.58 10.29 10.32 35,239 -0.13(-1.24%)
Sep 27, 2021 10.24 10.63 10.21 10.45 61,470 +0.25(+2.45%)
Sep 24, 2021 9.950 10.28 9.950 10.20 66,965 +0.23(+2.31%)
Sep 23, 2021 9.960 10.06 9.940 9.970 42,354 +0.09(+0.91%)
Sep 22, 2021 9.780 9.980 9.700 9.880 50,998 +0.18(+1.86%)
Sep 21, 2021 9.800 10.06 9.700 9.700 81,067 -0.09(-0.92%)
Sep 20, 2021 9.950 9.950 9.680 9.790 70,406 -0.16(-1.61%)
Sep 17, 2021 9.990 10.07 9.890 9.950 94,254 +0.02(+0.20%)
Sep 16, 2021 9.820 10.13 9.820 9.930 83,591 +0.09(+0.91%)
Sep 15, 2021 9.990 10.09 9.820 9.840 92,687 -0.12(-1.20%)
Sep 14, 2021 10.35 10.35 9.585 9.960 140,152 -0.28(-2.73%)
Sep 13, 2021 10.31 10.46 10.24 10.24 94,219 -0.10(-0.97%)
Sep 10, 2021 10.62 10.62 10.31 10.34 76,746 -0.11(-1.05%)
Sep 09, 2021 10.34 10.55 10.34 10.45 93,969 +0.05(+0.48%)
Sep 08, 2021 10.61 10.63 10.36 10.40 82,962 -0.21(-1.98%)
Sep 07, 2021 10.63 10.74 10.51 10.61 79,265 -0.06(-0.56%)
Sep 03, 2021 10.84 10.84 10.63 10.67 55,804 -0.17(-1.57%)
Sep 02, 2021 10.85 10.90 10.76 10.84 32,071 -0.06(-0.55%)
Sep 01, 2021 10.92 10.98 10.81 10.90 47,587 -0.08(-0.73%)
Aug 31, 2021 10.60 10.98 10.60 10.98 107,933 +0.32(+3.00%)
Aug 30, 2021 10.61 10.78 10.60 10.66 37,370 -0.05(-0.47%)
Aug 27, 2021 10.54 10.85 10.54 10.71 54,534 +0.26(+2.49%)
Aug 26, 2021 10.45 10.55 10.40 10.45 50,957 -0.04(-0.38%)
Aug 25, 2021 10.31 10.57 10.31 10.49 50,903 +0.12(+1.16%)
Aug 24, 2021 10.84 10.84 10.32 10.37 153,438 -0.39(-3.62%)
Aug 23, 2021 10.61 10.82 10.49 10.76 39,635 +0.23(+2.18%)
Aug 20, 2021 10.44 10.67 10.37 10.53 57,219 +0.16(+1.54%)
Aug 19, 2021 10.31 10.46 10.29 10.37 78,020 -0.03(-0.29%)
Aug 18, 2021 10.40 10.51 10.36 10.40 91,447 +0.04(+0.39%)
Aug 17, 2021 10.28 10.55 10.28 10.36 75,067 +0.11(+1.07%)
Aug 16, 2021 10.47 10.50 10.24 10.25 170,316 -0.30(-2.84%)
Aug 13, 2021 10.65 10.83 10.52 10.55 53,553 -0.09(-0.85%)
Aug 12, 2021 10.87 10.89 10.60 10.64 77,808 -0.19(-1.75%)
Aug 11, 2021 10.86 10.90 10.81 10.83 35,723 -0.03(-0.28%)
Aug 10, 2021 10.78 10.89 10.76 10.86 32,170 +0.10(+0.93%)
Aug 09, 2021 10.99 11.00 10.76 10.76 74,586 -0.37(-3.32%)
Aug 06, 2021 11.22 11.36 11.08 11.13 35,546 +0.01(+0.09%)
Aug 05, 2021 11.32 11.38 11.03 11.12 60,811 -0.31(-2.71%)
Aug 04, 2021 11.76 11.79 11.43 11.43 60,661 -0.35(-2.97%)
Aug 03, 2021 11.81 11.83 11.65 11.78 68,804 +0.04(+0.34%)
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.