Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	8.341	8.486	8.259	8.332	73,639	-0.01(-0.11%)
Aug 30, 2022	8.431	8.472	8.259	8.341	26,297	-0.10(-1.18%)
Aug 29, 2022	8.459	8.531	8.395	8.440	23,165	-0.04(-0.43%)
Aug 26, 2022	8.540	8.595	8.459	8.477	27,099	-0.08(-0.95%)
Aug 25, 2022	8.567	8.648	8.540	8.558	17,977	+0.00(+0.00%)
Aug 24, 2022	8.640	8.649	8.540	8.558	20,261	-0.07(-0.84%)
Aug 23, 2022	8.667	8.694	8.558	8.631	26,544	-0.05(-0.52%)
Aug 22, 2022	8.640	8.720	8.613	8.676	32,651	-0.05(-0.52%)
Aug 19, 2022	8.658	8.785	8.658	8.721	25,151	-0.03(-0.31%)
Aug 18, 2022	8.685	8.821	8.685	8.749	32,040	+0.12(+1.37%)
Aug 17, 2022	8.685	8.884	8.631	8.631	47,221	-0.16(-1.86%)
Aug 16, 2022	8.812	8.885	8.721	8.794	46,428	-0.03(-0.31%)
Aug 15, 2022	8.758	8.876	8.758	8.821	30,514	-0.04(-0.41%)
Aug 12, 2022	8.776	8.912	8.730	8.857	41,591	+0.13(+1.45%)
Aug 11, 2022	8.776	8.776	8.703	8.730	22,426	-0.01(-0.10%)
Aug 10, 2022	8.758	8.758	8.631	8.740	31,116	+0.11(+1.26%)
Aug 09, 2022	8.803	8.803	8.613	8.631	44,665	-0.18(-2.06%)
Aug 08, 2022	9.012	9.021	8.749	8.812	32,325	+0.07(+0.83%)
Aug 05, 2022	8.776	8.894	8.740	8.740	28,428	+0.00(+0.00%)
Aug 04, 2022	8.930	8.957	8.740	8.740	47,532	-0.22(-2.43%)
Aug 03, 2022	9.120	9.120	8.930	8.957	42,113	-0.07(-0.80%)
Aug 02, 2022	9.021	9.202	8.880	9.030	76,977	+0.20(+2.26%)
Aug 01, 2022	8.930	9.039	8.830	8.830	73,812	-0.09(-1.02%)
Jul 29, 2022	9.021	9.157	8.921	8.921	70,036	-0.05(-0.61%)
Jul 28, 2022	9.012	9.057	8.919	8.975	33,966	+0.01(+0.10%)
Jul 27, 2022	8.939	9.012	8.937	8.966	39,640	+0.05(+0.61%)
Jul 26, 2022	8.821	8.993	8.785	8.912	57,936	+0.07(+0.82%)
Jul 25, 2022	8.785	8.866	8.785	8.839	35,362	+0.05(+0.52%)
Jul 22, 2022	8.803	8.839	8.622	8.794	51,797	+0.13(+1.49%)
Jul 21, 2022	8.718	8.718	8.602	8.665	37,918	+0.01(+0.10%)
Jul 20, 2022	8.736	8.808	8.629	8.656	52,476	-0.01(-0.10%)
Jul 19, 2022	8.647	8.807	8.598	8.665	32,729	+0.07(+0.83%)
Jul 18, 2022	8.709	8.790	8.549	8.593	37,395	+0.05(+0.63%)
Jul 15, 2022	8.620	8.924	8.522	8.540	38,483	+0.04(+0.53%)
Jul 14, 2022	8.683	8.692	8.477	8.495	43,930	-0.11(-1.24%)
Jul 13, 2022	8.522	8.700	8.504	8.602	34,846	+0.12(+1.37%)
Jul 12, 2022	8.424	8.718	8.424	8.486	25,913	+0.07(+0.85%)
Jul 11, 2022	8.549	8.683	8.415	8.415	20,869	-0.17(-1.98%)
Jul 08, 2022	8.433	8.674	8.385	8.584	30,049	+0.20(+2.34%)
Jul 07, 2022	8.620	8.665	8.308	8.388	52,455	-0.13(-1.57%)
Jul 06, 2022	8.531	8.656	8.446	8.522	44,205	+0.10(+1.17%)
Jul 05, 2022	8.504	8.607	8.236	8.424	92,837	+0.05(+0.64%)
Jul 01, 2022	8.236	8.468	8.222	8.370	23,350	+0.19(+2.29%)
Jun 30, 2022	8.299	8.381	8.183	8.183	49,924	-0.19(-2.24%)
Jun 29, 2022	8.317	8.495	8.263	8.370	49,509	-0.01(-0.11%)
Jun 28, 2022	8.361	8.601	8.361	8.379	30,593	+0.00(+0.00%)
Jun 27, 2022	8.254	8.602	8.254	8.379	43,822	+0.16(+1.95%)
Jun 24, 2022	8.236	8.477	8.219	8.219	25,466	-0.08(-0.97%)
Jun 23, 2022	8.424	8.468	8.299	8.299	21,651	-0.11(-1.27%)
Jun 22, 2022	8.406	8.460	8.344	8.406	25,292	-0.03(-0.32%)
Jun 21, 2022	8.665	8.692	8.433	8.433	24,550	-0.01(-0.11%)
Jun 17, 2022	8.477	8.727	8.397	8.442	87,329	-0.14(-1.66%)
Jun 16, 2022	8.584	8.665	8.549	8.584	31,645	-0.01(-0.10%)
Jun 15, 2022	8.638	8.747	8.593	8.593	25,265	-0.02(-0.21%)
Jun 14, 2022	8.924	8.977	8.611	8.611	47,614	-0.32(-3.60%)
Jun 13, 2022	9.057	9.352	8.924	8.932	49,533	-0.25(-2.72%)
Jun 10, 2022	9.120	9.334	8.995	9.182	53,140	+0.05(+0.59%)
Jun 09, 2022	9.396	9.396	9.120	9.129	45,448	-0.29(-3.12%)
Jun 08, 2022	9.236	9.459	9.236	9.423	36,363	+0.12(+1.25%)
Jun 07, 2022	9.280	9.379	9.258	9.307	50,154	+0.03(+0.29%)
Jun 06, 2022	9.459	9.459	9.200	9.280	50,563	-0.04(-0.48%)
Jun 03, 2022	8.932	9.388	8.932	9.325	67,179	+0.40(+4.50%)
Jun 02, 2022	8.995	9.013	8.924	8.924	27,297	-0.03(-0.30%)

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.