Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	10.04	10.30	9.640	10.17	234,150	+0.02(+0.20%)
May 16, 2024	9.920	10.45	9.820	10.15	129,860	+0.18(+1.81%)
May 15, 2024	10.66	10.85	9.910	9.970	201,334	-0.71(-6.65%)
May 14, 2024	10.85	10.99	10.32	10.68	90,184	+0.03(+0.28%)
May 13, 2024	10.74	10.88	10.27	10.65	98,957	-0.08(-0.75%)
May 10, 2024	11.19	11.36	10.44	10.73	102,075	-0.52(-4.62%)
May 09, 2024	11.65	11.80	11.17	11.25	63,645	-0.17(-1.49%)
May 08, 2024	11.76	11.85	11.34	11.42	70,756	-0.28(-2.39%)
May 07, 2024	11.74	11.77	11.46	11.70	73,095	+0.03(+0.26%)
May 06, 2024	11.50	11.77	11.32	11.67	51,196	+0.28(+2.46%)
May 03, 2024	11.43	11.43	11.11	11.39	45,219	+0.12(+1.06%)
May 02, 2024	11.63	11.63	11.27	11.27	25,859	-0.23(-2.00%)
May 01, 2024	11.50	11.60	11.34	11.50	59,944	+0.00(+0.00%)
Apr 30, 2024	11.22	11.52	11.22	11.50	48,195	+0.07(+0.61%)
Apr 29, 2024	11.22	11.48	11.03	11.43	47,911	+0.33(+2.97%)
Apr 26, 2024	11.02	11.30	10.82	11.10	44,300	-0.02(-0.16%)
Apr 25, 2024	11.08	11.25	11.08	11.12	40,213	+0.06(+0.53%)
Apr 24, 2024	11.04	11.16	10.91	11.06	49,677	-0.10(-0.88%)
Apr 23, 2024	10.31	11.26	10.31	11.16	103,139	+0.83(+8.01%)
Apr 22, 2024	10.08	10.44	10.05	10.33	87,453	+0.19(+1.84%)
Apr 19, 2024	9.946	10.23	9.896	10.14	59,274	+0.17(+1.68%)
Apr 18, 2024	9.916	10.10	9.867	9.975	89,564	-0.01(-0.10%)
Apr 17, 2024	10.03	10.14	9.956	9.985	51,972	+0.03(+0.30%)
Apr 16, 2024	9.916	10.21	9.847	9.956	36,477	+0.04(+0.40%)
Apr 15, 2024	9.946	10.14	9.749	9.916	52,862	-0.10(-0.98%)
Apr 12, 2024	10.20	10.31	9.995	10.01	70,948	-0.25(-2.40%)
Apr 11, 2024	10.41	10.45	10.20	10.26	22,964	-0.01(-0.10%)
Apr 10, 2024	10.45	10.49	10.20	10.27	34,550	-0.28(-2.62%)
Apr 09, 2024	10.29	10.82	10.22	10.55	42,883	+0.33(+3.18%)
Apr 08, 2024	10.11	10.35	10.11	10.22	31,812	+0.13(+1.27%)
Apr 05, 2024	10.29	10.33	10.07	10.09	68,939	-0.15(-1.44%)
Apr 04, 2024	10.21	10.29	10.00	10.24	21,597	+0.07(+0.68%)
Apr 03, 2024	10.26	10.32	10.11	10.17	23,108	-0.09(-0.86%)
Apr 02, 2024	10.22	10.35	10.14	10.26	31,953	-0.09(-0.86%)
Apr 01, 2024	10.01	10.35	9.926	10.35	56,151	+0.48(+4.89%)
Mar 28, 2024	9.926	10.35	9.867	9.867	42,796	-0.13(-1.28%)
Mar 27, 2024	10.00	10.29	9.896	9.995	43,743	+0.05(+0.50%)
Mar 26, 2024	10.12	10.24	9.759	9.946	68,210	-0.25(-2.42%)
Mar 25, 2024	10.46	10.62	10.04	10.19	44,272	-0.13(-1.24%)
Mar 22, 2024	10.22	10.48	10.22	10.32	24,601	-0.02(-0.19%)
Mar 21, 2024	10.18	10.58	10.09	10.34	46,504	+0.09(+0.87%)
Mar 20, 2024	10.22	10.37	9.956	10.25	32,199	-0.08(-0.76%)
Mar 19, 2024	10.21	10.43	10.17	10.33	28,665	+0.08(+0.77%)
Mar 18, 2024	10.48	10.63	10.14	10.25	33,188	-0.34(-3.25%)
Mar 15, 2024	10.72	10.80	10.47	10.60	17,613	+0.04(+0.37%)
Mar 14, 2024	10.81	10.81	10.48	10.56	14,741	-0.23(-2.10%)
Mar 13, 2024	10.63	10.83	10.63	10.78	23,174	+0.10(+0.92%)
Mar 12, 2024	10.78	10.93	10.68	10.68	32,010	-0.14(-1.27%)
Mar 11, 2024	10.69	10.93	10.69	10.82	19,788	+0.00(+0.00%)
Mar 08, 2024	10.93	11.01	10.72	10.82	44,562	-0.11(-0.99%)
Mar 07, 2024	10.88	11.10	10.75	10.93	22,843	+0.10(+0.91%)
Mar 06, 2024	10.83	10.98	10.73	10.83	52,051	-0.07(-0.63%)
Mar 05, 2024	11.11	11.22	10.74	10.90	35,051	-0.04(-0.36%)
Mar 04, 2024	10.89	11.08	10.85	10.94	23,595	-0.03(-0.27%)
Mar 01, 2024	11.01	11.03	10.77	10.97	27,998	+0.21(+1.92%)
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	11.99	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%)
Dec 01, 2023	12.37	12.89	12.29	12.69	26,367	+0.16(+1.32%)
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%)

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.