Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.953	8.234	7.895	7.895	151,459	-0.11(-1.34%)
Nov 27, 2020	7.887	8.077	7.887	8.003	86,181	+0.07(+0.83%)
Nov 25, 2020	8.126	8.134	7.879	7.937	94,908	-0.20(-2.43%)
Nov 24, 2020	8.027	8.168	8.027	8.135	58,241	+0.09(+1.13%)
Nov 23, 2020	8.036	8.097	8.003	8.044	36,414	-0.01(-0.10%)
Nov 20, 2020	8.110	8.118	8.044	8.052	37,939	-0.03(-0.41%)
Nov 19, 2020	8.003	8.093	8.003	8.085	29,901	+0.08(+1.03%)
Nov 18, 2020	8.044	8.124	7.928	8.003	47,345	-0.04(-0.51%)
Nov 17, 2020	8.044	8.085	7.978	8.044	49,339	-0.09(-1.12%)
Nov 16, 2020	8.135	8.192	8.110	8.135	47,277	-0.02(-0.30%)
Nov 13, 2020	8.168	8.184	8.060	8.159	38,545	-0.01(-0.10%)
Nov 12, 2020	8.110	8.176	8.069	8.168	64,709	+0.07(+0.81%)
Nov 11, 2020	8.011	8.126	8.011	8.102	169,538	+0.07(+0.92%)
Nov 10, 2020	7.961	8.056	7.862	8.027	184,763	+0.18(+2.31%)
Nov 09, 2020	7.920	7.994	7.780	7.846	153,123	+0.02(+0.21%)
Nov 06, 2020	7.920	7.970	7.805	7.829	102,908	-0.06(-0.73%)
Nov 05, 2020	7.838	7.945	7.813	7.887	143,682	+0.09(+1.16%)
Nov 04, 2020	7.928	7.932	7.788	7.796	52,153	-0.05(-0.63%)
Nov 03, 2020	7.978	8.085	7.829	7.846	98,339	-0.12(-1.45%)
Nov 02, 2020	7.829	8.019	7.813	7.961	64,623	+0.16(+2.01%)
Oct 30, 2020	7.796	7.912	7.763	7.805	55,272	+0.12(+1.53%)
Oct 29, 2020	7.630	7.817	7.573	7.687	99,710	+0.02(+0.32%)
Oct 28, 2020	7.842	7.874	7.638	7.663	63,813	-0.19(-2.38%)
Oct 27, 2020	7.768	7.898	7.768	7.850	76,973	+0.10(+1.26%)
Oct 26, 2020	7.744	7.858	7.646	7.752	94,991	-0.06(-0.73%)
Oct 23, 2020	7.736	7.915	7.736	7.809	98,716	+0.12(+1.59%)
Oct 22, 2020	7.842	7.850	7.654	7.687	60,776	-0.15(-1.97%)
Oct 21, 2020	7.817	7.923	7.768	7.842	78,200	+0.09(+1.15%)
Oct 20, 2020	7.728	7.776	7.711	7.752	74,754	+0.03(+0.42%)
Oct 19, 2020	7.728	7.776	7.711	7.720	77,334	-0.02(-0.21%)
Oct 16, 2020	7.842	7.892	7.736	7.736	130,188	-0.11(-1.45%)
Oct 15, 2020	7.825	7.923	7.793	7.850	52,676	+0.01(+0.10%)
Oct 14, 2020	7.825	7.915	7.825	7.842	49,291	+0.02(+0.31%)
Oct 13, 2020	7.842	7.915	7.817	7.817	62,793	-0.03(-0.41%)
Oct 12, 2020	7.809	7.972	7.809	7.850	104,937	+0.04(+0.52%)
Oct 09, 2020	7.825	7.876	7.776	7.809	274,390	+0.01(+0.10%)
Oct 08, 2020	7.728	7.890	7.728	7.801	51,170	+0.12(+1.59%)
Oct 07, 2020	7.752	7.833	7.679	7.679	87,110	-0.11(-1.36%)
Oct 06, 2020	7.842	7.907	7.728	7.785	95,034	-0.10(-1.24%)
Oct 05, 2020	7.923	7.963	7.850	7.882	78,592	-0.01(-0.10%)
Oct 02, 2020	7.809	7.955	7.809	7.890	25,693	+0.05(+0.62%)
Oct 01, 2020	7.858	7.947	7.833	7.842	85,031	-0.09(-1.13%)
Sep 30, 2020	7.939	8.004	7.931	7.931	42,338	-0.04(-0.51%)
Sep 29, 2020	7.858	8.004	7.858	7.972	49,283	+0.10(+1.24%)
Sep 28, 2020	8.012	8.012	7.866	7.874	89,398	+0.02(+0.31%)
Sep 25, 2020	7.882	7.890	7.768	7.850	60,975	-0.03(-0.41%)
Sep 24, 2020	7.817	7.955	7.817	7.882	118,243	+0.07(+0.83%)
Sep 23, 2020	7.858	7.955	7.809	7.817	58,579	-0.05(-0.62%)
Sep 22, 2020	7.972	8.094	7.866	7.866	64,701	-0.11(-1.43%)
Sep 21, 2020	7.890	8.004	7.890	7.980	35,955	+0.01(+0.10%)
Sep 18, 2020	7.907	8.094	7.907	7.972	88,021	+0.07(+0.82%)
Sep 17, 2020	7.809	7.947	7.808	7.907	35,653	+0.10(+1.25%)
Sep 16, 2020	7.833	7.996	7.809	7.809	54,074	-0.01(-0.10%)
Sep 15, 2020	7.736	7.955	7.736	7.817	69,654	+0.05(+0.63%)
Sep 14, 2020	7.776	7.921	7.768	7.768	87,889	-0.01(-0.10%)
Sep 11, 2020	7.606	7.842	7.606	7.776	49,542	+0.17(+2.25%)
Sep 10, 2020	7.711	7.711	7.598	7.606	79,454	-0.07(-0.85%)
Sep 09, 2020	7.654	7.768	7.654	7.671	87,919	+0.04(+0.53%)
Sep 08, 2020	7.549	7.728	7.538	7.630	64,489	+0.02(+0.32%)
Sep 04, 2020	7.703	7.728	7.606	7.606	83,349	-0.09(-1.16%)
Sep 03, 2020	7.695	7.764	7.687	7.695	114,797	-0.06(-0.73%)
Sep 02, 2020	7.728	7.752	7.646	7.752	61,940	+0.02(+0.32%)

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.