Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	9.588	9.588	9.478	9.487	56,373	-0.03(-0.36%)
Jun 29, 2021	9.614	9.614	9.444	9.521	63,879	-0.06(-0.62%)
Jun 28, 2021	9.648	9.656	9.529	9.580	62,452	+0.05(+0.53%)
Jun 25, 2021	9.529	9.614	9.529	9.529	58,536	-0.03(-0.35%)
Jun 24, 2021	9.571	9.707	9.546	9.563	59,001	+0.02(+0.18%)
Jun 23, 2021	9.461	9.631	9.419	9.546	86,347	-0.02(-0.18%)
Jun 22, 2021	9.571	9.641	9.512	9.563	30,384	-0.04(-0.44%)
Jun 21, 2021	9.563	9.724	9.538	9.605	60,773	+0.13(+1.34%)
Jun 18, 2021	9.529	9.588	9.453	9.478	60,884	-0.07(-0.71%)
Jun 17, 2021	9.597	9.597	9.529	9.546	25,962	-0.03(-0.27%)
Jun 16, 2021	9.571	9.613	9.529	9.571	29,781	-0.03(-0.26%)
Jun 15, 2021	9.478	9.639	9.478	9.597	36,954	+0.05(+0.53%)
Jun 14, 2021	9.631	9.631	9.487	9.546	25,342	-0.01(-0.09%)
Jun 11, 2021	9.504	9.614	9.427	9.555	46,783	+0.15(+1.62%)
Jun 10, 2021	9.504	9.639	9.402	9.402	103,376	-0.09(-0.98%)
Jun 09, 2021	9.351	9.546	9.351	9.495	105,008	+0.11(+1.17%)
Jun 08, 2021	9.275	9.444	9.250	9.385	111,751	+0.16(+1.74%)
Jun 07, 2021	9.317	9.359	9.190	9.224	119,301	+0.00(+0.00%)
Jun 04, 2021	9.216	9.385	9.182	9.224	157,415	+0.03(+0.28%)
Jun 03, 2021	9.241	9.317	9.089	9.199	250,132	+0.01(+0.09%)
Jun 02, 2021	9.224	9.360	9.106	9.190	142,778	+0.00(+0.00%)
Jun 01, 2021	8.945	9.283	8.919	9.190	136,118	+0.34(+3.83%)
May 28, 2021	8.597	8.851	8.597	8.851	72,442	+0.25(+2.96%)
May 27, 2021	8.784	8.962	8.597	8.597	708,337	-0.23(-2.59%)
May 26, 2021	8.801	8.919	8.741	8.826	91,242	-0.01(-0.10%)
May 25, 2021	8.902	9.173	8.674	8.835	184,067	+0.01(+0.10%)
May 24, 2021	8.851	9.224	8.657	8.826	126,933	-0.03(-0.29%)
May 21, 2021	8.682	9.072	8.555	8.851	176,992	+0.13(+1.46%)
May 20, 2021	8.758	8.987	8.682	8.724	73,441	-0.03(-0.29%)
May 19, 2021	8.767	8.856	8.640	8.750	62,629	-0.05(-0.58%)
May 18, 2021	8.818	8.902	8.741	8.801	102,254	-0.05(-0.57%)
May 17, 2021	8.894	9.097	8.810	8.851	121,452	+0.08(+0.87%)
May 14, 2021	9.267	9.270	8.741	8.775	199,678	-0.42(-4.52%)
May 13, 2021	9.012	9.326	9.012	9.190	90,382	+0.11(+1.21%)
May 12, 2021	9.250	9.402	9.000	9.080	57,138	-0.14(-1.56%)
May 11, 2021	9.190	9.406	9.114	9.224	58,695	+0.03(+0.37%)
May 10, 2021	9.436	9.436	9.106	9.190	89,865	-0.20(-2.16%)
May 07, 2021	9.377	10.19	8.995	9.394	190,657	+0.07(+0.73%)
May 06, 2021	9.080	9.444	9.004	9.326	48,162	+0.19(+2.04%)
May 05, 2021	9.080	9.419	8.835	9.139	103,301	+0.03(+0.28%)
May 04, 2021	9.021	9.283	8.995	9.114	45,984	+0.07(+0.75%)
May 03, 2021	9.029	9.182	8.983	9.046	48,901	+0.08(+0.85%)
Apr 30, 2021	9.351	9.394	8.936	8.970	137,775	-0.40(-4.23%)
Apr 29, 2021	9.291	9.400	9.124	9.366	121,990	+0.13(+1.36%)
Apr 28, 2021	9.157	9.241	9.140	9.241	40,315	+0.06(+0.64%)
Apr 27, 2021	9.216	9.232	9.138	9.182	26,924	+0.02(+0.18%)
Apr 26, 2021	9.124	9.232	9.048	9.165	146,815	+0.08(+0.92%)
Apr 23, 2021	9.257	9.257	9.082	9.082	50,821	-0.08(-0.82%)
Apr 22, 2021	9.174	9.266	9.157	9.157	47,530	-0.06(-0.64%)
Apr 21, 2021	9.274	9.274	9.157	9.216	40,716	-0.04(-0.45%)
Apr 20, 2021	9.165	9.341	9.082	9.257	66,765	+0.13(+1.47%)
Apr 19, 2021	8.831	9.165	8.797	9.124	190,842	+0.42(+4.80%)
Apr 16, 2021	9.366	9.366	8.705	8.705	242,031	-0.65(-6.97%)
Apr 15, 2021	9.241	9.366	9.190	9.358	42,470	+0.08(+0.81%)
Apr 14, 2021	9.057	9.291	9.057	9.282	58,454	+0.27(+2.97%)
Apr 13, 2021	9.107	9.182	9.006	9.015	111,671	-0.12(-1.28%)
Apr 12, 2021	9.299	9.299	9.107	9.132	86,638	-0.09(-1.00%)
Apr 09, 2021	9.274	9.274	9.199	9.224	19,491	+0.01(+0.09%)
Apr 08, 2021	9.165	9.241	9.098	9.216	16,035	-0.03(-0.27%)
Apr 07, 2021	9.182	9.299	9.149	9.241	36,728	-0.03(-0.36%)
Apr 06, 2021	9.299	9.299	9.207	9.274	24,522	-0.02(-0.18%)
Apr 05, 2021	9.098	9.291	9.073	9.291	83,510	+0.23(+2.59%)

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.