Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.327	6.507	6.311	6.335	158,880	-0.07(-1.13%)
May 28, 2020	6.495	6.531	6.351	6.407	120,414	-0.11(-1.72%)
May 27, 2020	6.407	6.647	6.391	6.519	212,602	+0.16(+2.52%)
May 26, 2020	6.335	6.543	6.335	6.359	111,888	+0.16(+2.59%)
May 22, 2020	6.118	6.255	6.022	6.198	116,728	+0.06(+1.05%)
May 21, 2020	6.158	6.215	6.046	6.134	80,453	+0.04(+0.66%)
May 20, 2020	6.054	6.287	6.030	6.094	93,968	+0.03(+0.53%)
May 19, 2020	6.014	6.158	6.014	6.062	79,766	-0.02(-0.26%)
May 18, 2020	6.086	6.182	5.990	6.078	121,684	+0.12(+2.02%)
May 15, 2020	5.910	6.014	5.870	5.958	86,174	+0.02(+0.41%)
May 14, 2020	6.046	6.046	5.757	5.934	98,031	-0.09(-1.46%)
May 13, 2020	6.222	6.255	5.966	6.022	194,296	-0.14(-2.21%)
May 12, 2020	6.351	6.407	6.150	6.158	194,059	-0.06(-1.03%)
May 11, 2020	6.110	6.255	5.950	6.222	134,321	+0.11(+1.84%)
May 08, 2020	6.230	6.319	6.066	6.110	160,501	-0.01(-0.13%)
May 07, 2020	6.150	6.311	6.062	6.118	102,577	+0.02(+0.26%)
May 06, 2020	6.230	6.247	6.022	6.102	99,165	-0.06(-0.91%)
May 05, 2020	5.974	6.295	5.974	6.158	130,781	+0.01(+0.13%)
May 04, 2020	6.094	6.182	5.918	6.150	85,595	+0.06(+0.92%)
May 01, 2020	6.222	6.222	5.918	6.094	93,656	-0.13(-2.16%)
Apr 30, 2020	6.268	6.299	6.031	6.228	172,880	-0.03(-0.50%)
Apr 29, 2020	6.386	6.406	6.142	6.260	245,855	+0.00(+0.00%)
Apr 28, 2020	6.228	6.441	6.213	6.260	283,752	+0.01(+0.13%)
Apr 27, 2020	6.473	6.473	6.181	6.252	151,094	-0.13(-1.98%)
Apr 24, 2020	6.292	6.402	6.063	6.378	110,855	+0.07(+1.12%)
Apr 23, 2020	5.645	6.410	5.645	6.307	331,879	+0.66(+11.73%)
Apr 22, 2020	5.953	5.953	5.594	5.645	82,667	-0.09(-1.65%)
Apr 21, 2020	5.692	5.740	5.515	5.740	128,843	-0.04(-0.68%)
Apr 20, 2020	5.992	6.039	5.629	5.779	95,247	-0.28(-4.68%)
Apr 17, 2020	5.992	6.244	5.992	6.063	211,310	+0.10(+1.72%)
Apr 16, 2020	5.724	6.102	5.724	5.960	193,325	+0.17(+2.86%)
Apr 15, 2020	5.976	6.055	5.692	5.795	225,266	-0.32(-5.28%)
Apr 14, 2020	6.126	6.339	6.031	6.118	249,324	+0.05(+0.78%)
Apr 13, 2020	6.158	6.213	5.945	6.071	221,226	+0.01(+0.13%)
Apr 09, 2020	5.921	6.284	5.921	6.063	267,245	+0.15(+2.53%)
Apr 08, 2020	5.897	6.221	5.834	5.913	202,170	-0.03(-0.53%)
Apr 07, 2020	6.126	6.394	5.653	5.945	308,934	-0.10(-1.69%)
Apr 06, 2020	5.913	6.276	5.842	6.047	185,374	+0.27(+4.64%)
Apr 03, 2020	5.913	6.071	5.716	5.779	150,048	-0.24(-3.93%)
Apr 02, 2020	5.677	6.142	5.621	6.016	160,882	+0.28(+4.81%)
Apr 01, 2020	5.842	6.094	5.606	5.740	209,732	-0.33(-5.45%)
Mar 31, 2020	5.897	6.225	5.889	6.071	203,813	+0.16(+2.67%)
Mar 30, 2020	5.519	6.181	5.479	5.913	188,888	+0.51(+9.49%)
Mar 27, 2020	5.495	5.692	5.361	5.401	214,481	-0.21(-3.79%)
Mar 26, 2020	5.543	5.763	4.825	5.614	275,690	+0.12(+2.15%)
Mar 25, 2020	5.590	5.886	5.322	5.495	224,261	-0.04(-0.71%)
Mar 24, 2020	5.314	5.614	5.227	5.535	131,277	+0.43(+8.50%)
Mar 23, 2020	5.479	5.661	4.817	5.101	377,038	-0.57(-10.01%)
Mar 20, 2020	6.165	6.319	5.479	5.669	167,044	-0.46(-7.46%)
Mar 19, 2020	5.322	6.386	5.322	6.126	210,826	+0.73(+13.43%)
Mar 18, 2020	5.945	6.031	5.401	5.401	107,262	-0.78(-12.63%)
Mar 17, 2020	5.543	6.197	5.543	6.181	121,329	+0.61(+10.89%)
Mar 16, 2020	5.787	5.905	5.290	5.574	226,028	-0.54(-8.89%)
Mar 13, 2020	6.118	6.299	5.960	6.118	174,654	+0.01(+0.13%)
Mar 12, 2020	5.889	6.244	5.606	6.110	275,685	-0.36(-5.60%)
Mar 11, 2020	6.575	6.657	6.465	6.473	122,834	-0.21(-3.18%)
Mar 10, 2020	6.591	6.717	6.433	6.686	124,583	+0.17(+2.66%)
Mar 09, 2020	6.741	6.891	6.512	6.512	141,680	-0.44(-6.35%)
Mar 06, 2020	6.907	7.009	6.907	6.954	99,186	-0.05(-0.68%)
Mar 05, 2020	7.009	7.143	6.954	7.001	65,758	-0.12(-1.66%)
Mar 04, 2020	7.072	7.151	7.056	7.119	60,119	+0.06(+0.78%)
Mar 03, 2020	7.175	7.269	7.044	7.064	85,367	-0.17(-2.29%)

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.