Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.