Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	11.69	11.91	11.13	11.14	32,924	-0.39(-3.42%)
Jan 30, 2024	11.40	11.58	11.14	11.53	28,249	+0.33(+2.90%)
Jan 29, 2024	11.08	11.30	11.08	11.21	8,705	+0.15(+1.34%)
Jan 26, 2024	11.15	11.52	11.06	11.06	21,447	-0.10(-0.88%)
Jan 25, 2024	11.15	11.34	11.01	11.16	23,480	-0.09(-0.79%)
Jan 24, 2024	11.08	11.28	11.08	11.25	10,328	+0.20(+1.78%)
Jan 23, 2024	10.96	11.59	10.96	11.05	44,354	-0.61(-5.24%)
Jan 22, 2024	10.89	11.70	10.62	11.66	39,353	+0.56(+5.06%)
Jan 19, 2024	11.03	11.23	11.02	11.10	33,867	-0.02(-0.15%)
Jan 18, 2024	10.87	11.32	10.87	11.12	57,014	+0.22(+2.05%)
Jan 17, 2024	11.37	11.56	10.79	10.89	92,513	-0.67(-5.79%)
Jan 16, 2024	11.72	11.98	11.45	11.56	31,665	-0.07(-0.58%)
Jan 12, 2024	11.45	11.86	11.45	11.63	17,413	+0.02(+0.17%)
Jan 11, 2024	11.44	11.61	11.27	11.61	31,452	+0.15(+1.27%)
Jan 10, 2024	11.49	11.58	11.36	11.46	32,062	-0.14(-1.17%)
Jan 09, 2024	11.74	11.74	11.38	11.60	21,976	-0.14(-1.16%)
Jan 08, 2024	11.64	11.77	11.36	11.74	28,546	+0.10(+0.83%)
Jan 05, 2024	11.70	11.84	11.58	11.64	22,849	-0.09(-0.75%)
Jan 04, 2024	11.71	11.84	11.37	11.73	29,071	+0.13(+1.09%)
Jan 03, 2024	11.36	11.72	11.36	11.60	21,680	+0.04(+0.34%)
Jan 02, 2024	11.52	11.68	11.28	11.56	40,030	+0.37(+3.30%)
Dec 29, 2023	11.70	12.05	11.16	11.19	60,142	-0.50(-4.32%)
Dec 28, 2023	11.70	12.10	11.65	11.70	41,005	-0.12(-0.99%)
Dec 27, 2023	12.49	12.55	11.81	11.81	29,830	-0.68(-5.44%)
Dec 26, 2023	12.69	12.94	12.44	12.49	15,682	-0.21(-1.68%)
Dec 22, 2023	13.00	13.00	12.61	12.71	14,657	-0.05(-0.38%)
Dec 21, 2023	12.13	12.89	12.13	12.76	68,442	+0.64(+5.29%)
Dec 20, 2023	12.91	12.98	11.96	12.11	75,989	-0.68(-5.31%)
Dec 19, 2023	12.85	12.91	12.44	12.79	23,257	+0.09(+0.69%)
Dec 18, 2023	12.90	13.06	12.66	12.71	39,517	-0.14(-1.06%)
Dec 15, 2023	13.61	13.61	12.73	12.84	312,774	-0.70(-5.16%)
Dec 14, 2023	13.74	14.33	13.24	13.54	135,792	+0.02(+0.14%)
Dec 13, 2023	13.53	13.88	12.94	13.52	94,795	+0.72(+5.61%)
Dec 12, 2023	13.54	13.73	12.33	12.80	66,609	-0.69(-5.11%)
Dec 11, 2023	13.04	13.87	13.04	13.49	92,848	+0.16(+1.17%)
Dec 08, 2023	13.01	14.05	12.65	13.34	100,083	-0.01(-0.07%)
Dec 07, 2023	12.00	13.35	11.67	13.35	50,086	+1.55(+13.17%)
Dec 06, 2023	12.54	12.54	11.57	11.79	81,340	-0.68(-5.45%)
Dec 05, 2023	12.78	13.09	12.37	12.47	28,745	-0.58(-4.46%)
Dec 04, 2023	12.78	13.11	12.51	13.06	30,544	+0.37(+2.91%)
Dec 01, 2023	12.37	12.89	12.29	12.69	26,367	+0.16(+1.32%)
Nov 30, 2023	11.95	12.84	11.93	12.52	85,272	+0.42(+3.45%)
Nov 29, 2023	12.11	12.11	11.73	12.11	41,369	+0.33(+2.80%)
Nov 28, 2023	11.95	12.04	11.57	11.78	24,587	-0.12(-0.98%)
Nov 27, 2023	11.75	11.99	11.75	11.89	17,452	+0.15(+1.24%)
Nov 24, 2023	11.46	11.92	11.46	11.75	9,505	+0.12(+1.00%)
Nov 22, 2023	11.29	11.73	11.29	11.63	33,118	+0.19(+1.70%)
Nov 21, 2023	11.41	11.48	11.09	11.44	26,238	+0.07(+0.60%)
Nov 20, 2023	11.12	11.38	11.11	11.37	20,956	+0.19(+1.74%)
Nov 17, 2023	11.36	11.36	11.08	11.17	14,224	-0.08(-0.69%)
Nov 16, 2023	11.48	11.48	11.19	11.25	12,880	-0.35(-3.01%)
Nov 15, 2023	11.61	11.73	11.54	11.60	14,395	+0.12(+1.01%)
Nov 14, 2023	11.43	11.62	11.35	11.48	12,435	-0.06(-0.51%)
Nov 13, 2023	11.31	11.62	11.18	11.54	21,185	+0.17(+1.54%)
Nov 10, 2023	11.29	11.44	11.12	11.37	20,811	+0.11(+0.95%)
Nov 09, 2023	11.38	11.38	11.09	11.26	20,028	-0.04(-0.34%)
Nov 08, 2023	11.36	11.54	11.18	11.30	15,361	-0.03(-0.26%)
Nov 07, 2023	11.18	11.50	11.18	11.33	14,974	+0.02(+0.17%)
Nov 06, 2023	11.21	11.55	11.14	11.31	23,816	+0.00(+0.00%)
Nov 03, 2023	11.34	12.08	11.31	11.31	45,043	-0.75(-6.20%)
Nov 02, 2023	11.70	12.06	11.70	12.06	5,523	+0.41(+3.50%)

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.