Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	11.23	11.75	11.08	11.65	19,151	+0.23(+2.04%)
Oct 31, 2023	11.21	11.54	10.88	11.42	29,315	+0.14(+1.20%)
Oct 30, 2023	11.38	11.53	11.05	11.28	27,112	+0.07(+0.61%)
Oct 27, 2023	11.16	11.38	10.87	11.21	30,109	+0.09(+0.79%)
Oct 26, 2023	11.12	11.42	10.75	11.12	25,809	+0.02(+0.17%)
Oct 25, 2023	11.07	11.21	10.74	11.11	21,294	+0.05(+0.44%)
Oct 24, 2023	11.06	11.22	10.89	11.06	10,570	-0.15(-1.30%)
Oct 23, 2023	11.55	11.56	11.06	11.20	7,943	-0.02(-0.17%)
Oct 20, 2023	11.37	11.41	10.99	11.22	20,102	+0.03(+0.26%)
Oct 19, 2023	10.97	11.24	10.97	11.19	8,068	+0.23(+2.06%)
Oct 18, 2023	11.03	12.03	10.83	10.97	34,929	+0.12(+1.15%)
Oct 17, 2023	10.73	11.30	10.73	10.84	40,748	-0.01(-0.09%)
Oct 16, 2023	10.83	11.06	10.78	10.85	31,347	-0.15(-1.39%)
Oct 13, 2023	11.11	11.31	10.86	11.01	21,229	-0.08(-0.69%)
Oct 12, 2023	10.87	11.12	10.72	11.08	33,545	+0.36(+3.39%)
Oct 11, 2023	11.39	11.63	10.72	10.72	52,998	-0.66(-5.80%)
Oct 10, 2023	11.42	11.67	10.96	11.38	13,033	+0.01(+0.08%)
Oct 09, 2023	10.93	11.38	10.83	11.37	22,429	+0.51(+4.67%)
Oct 06, 2023	10.86	11.14	10.81	10.86	18,543	-0.04(-0.35%)
Oct 05, 2023	10.88	10.96	10.67	10.90	63,471	-0.05(-0.44%)
Oct 04, 2023	10.77	11.10	10.75	10.95	57,631	-0.13(-1.21%)
Oct 03, 2023	11.52	11.52	11.08	11.08	17,177	-0.56(-4.77%)
Oct 02, 2023	11.58	11.76	11.46	11.64	6,187	+0.12(+1.08%)
Sep 29, 2023	11.69	11.76	11.42	11.51	34,686	-0.14(-1.23%)
Sep 28, 2023	12.12	12.12	11.58	11.66	25,391	-0.60(-4.92%)
Sep 27, 2023	13.14	13.14	12.13	12.26	13,653	-0.14(-1.16%)
Sep 26, 2023	12.95	13.10	12.30	12.40	16,984	-0.10(-0.77%)
Sep 25, 2023	12.39	12.75	12.30	12.50	49,576	-0.03(-0.23%)
Sep 22, 2023	11.92	13.40	11.80	12.53	246,634	+0.74(+6.25%)
Sep 21, 2023	12.12	12.24	11.75	11.79	18,565	-0.34(-2.84%)
Sep 20, 2023	11.75	12.30	11.75	12.13	42,833	+0.35(+3.01%)
Sep 19, 2023	11.51	11.93	11.35	11.78	19,903	+0.36(+3.18%)
Sep 18, 2023	11.26	11.52	11.26	11.42	9,897	+0.03(+0.25%)
Sep 15, 2023	11.34	11.59	11.18	11.39	67,917	+0.03(+0.25%)
Sep 14, 2023	11.36	11.58	11.16	11.36	22,908	+0.05(+0.42%)
Sep 13, 2023	11.59	11.59	11.25	11.31	13,741	-0.18(-1.58%)
Sep 12, 2023	11.15	11.55	11.04	11.49	27,040	+0.33(+3.00%)
Sep 11, 2023	11.18	11.43	11.11	11.16	16,680	-0.03(-0.26%)
Sep 08, 2023	11.65	11.68	11.11	11.19	31,376	-0.14(-1.27%)
Sep 07, 2023	11.30	11.53	11.16	11.33	13,690	+0.05(+0.42%)
Sep 06, 2023	11.39	11.49	10.82	11.28	101,600	-0.03(-0.25%)
Sep 05, 2023	11.26	11.54	11.20	11.31	17,186	-0.07(-0.59%)

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.