Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	10.96	11.13	10.68	10.76	62,443	-0.07(-0.64%)
Feb 28, 2024	11.25	11.36	10.83	10.83	30,487	-0.49(-4.35%)
Feb 27, 2024	10.68	11.43	10.68	11.32	52,108	+0.64(+5.99%)
Feb 26, 2024	10.73	10.96	10.65	10.68	10,426	-0.14(-1.27%)
Feb 23, 2024	10.76	11.00	10.76	10.82	16,346	-0.02(-0.18%)
Feb 22, 2024	11.05	11.13	10.84	10.84	28,281	-0.16(-1.43%)
Feb 21, 2024	10.84	11.00	10.66	11.00	20,707	+0.21(+1.92%)
Feb 20, 2024	10.60	11.03	10.60	10.79	26,089	+0.03(+0.27%)
Feb 16, 2024	10.58	10.94	10.58	10.76	39,632	+0.12(+1.11%)
Feb 15, 2024	10.51	10.90	10.51	10.64	36,605	+0.06(+0.56%)
Feb 14, 2024	10.60	10.95	10.59	10.59	49,717	-0.01(-0.09%)
Feb 13, 2024	11.15	11.17	10.60	10.60	33,952	-0.55(-4.95%)
Feb 12, 2024	10.81	11.25	10.81	11.15	11,541	+0.32(+3.00%)
Feb 09, 2024	11.30	11.30	10.82	10.82	8,028	-0.49(-4.35%)
Feb 08, 2024	10.27	11.53	10.27	11.31	37,709	+1.04(+10.16%)
Feb 07, 2024	10.51	10.71	10.20	10.27	30,438	-0.34(-3.25%)
Feb 06, 2024	10.51	10.73	10.51	10.62	37,003	+0.12(+1.13%)
Feb 05, 2024	11.31	11.52	10.05	10.50	80,233	-0.80(-7.06%)
Feb 02, 2024	11.32	11.61	11.08	11.29	19,925	+0.12(+1.06%)
Feb 01, 2024	11.12	11.64	11.08	11.18	37,535	+0.04(+0.35%)
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%)

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.