Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	8.832	8.849	8.712	8.737	61,038	-0.04(-0.49%)
Sep 29, 2021	8.943	8.995	8.712	8.780	79,815	-0.07(-0.78%)
Sep 28, 2021	9.020	9.072	8.823	8.849	41,097	-0.11(-1.24%)
Sep 27, 2021	8.780	9.115	8.755	8.960	71,689	+0.21(+2.45%)
Sep 24, 2021	8.532	8.815	8.532	8.746	78,097	+0.20(+2.31%)
Sep 23, 2021	8.540	8.630	8.523	8.549	49,395	+0.08(+0.91%)
Sep 22, 2021	8.386	8.557	8.317	8.472	59,476	+0.15(+1.86%)
Sep 21, 2021	8.403	8.626	8.317	8.317	94,544	-0.08(-0.92%)
Sep 20, 2021	8.532	8.532	8.300	8.394	82,110	-0.14(-1.61%)
Sep 17, 2021	8.566	8.635	8.480	8.532	109,923	+0.02(+0.20%)
Sep 16, 2021	8.420	8.686	8.420	8.514	97,487	+0.08(+0.91%)
Sep 15, 2021	8.566	8.652	8.420	8.437	108,096	-0.10(-1.20%)
Sep 14, 2021	8.875	8.875	8.218	8.540	163,452	-0.24(-2.73%)
Sep 13, 2021	8.840	8.969	8.780	8.780	109,882	-0.09(-0.97%)
Sep 10, 2021	9.106	9.106	8.840	8.866	89,504	-0.09(-1.05%)
Sep 09, 2021	8.866	9.046	8.866	8.960	109,591	+0.04(+0.48%)
Sep 08, 2021	9.098	9.119	8.883	8.917	96,754	-0.18(-1.98%)
Sep 07, 2021	9.115	9.213	9.012	9.098	92,442	-0.05(-0.56%)
Sep 03, 2021	9.295	9.295	9.115	9.149	65,081	-0.15(-1.57%)
Sep 02, 2021	9.303	9.350	9.226	9.295	37,402	-0.05(-0.55%)
Sep 01, 2021	9.363	9.415	9.269	9.346	55,498	-0.07(-0.73%)
Aug 31, 2021	9.089	9.415	9.089	9.415	125,876	+0.27(+3.00%)
Aug 30, 2021	9.098	9.243	9.089	9.140	43,582	-0.04(-0.47%)
Aug 27, 2021	9.038	9.303	9.038	9.183	63,600	+0.22(+2.49%)
Aug 26, 2021	8.960	9.046	8.917	8.960	59,428	-0.03(-0.38%)
Aug 25, 2021	8.840	9.063	8.840	8.995	59,365	+0.10(+1.16%)
Aug 24, 2021	9.295	9.295	8.849	8.892	178,947	-0.33(-3.62%)
Aug 23, 2021	9.098	9.278	8.995	9.226	46,224	+0.20(+2.18%)
Aug 20, 2021	8.952	9.149	8.892	9.029	66,731	+0.14(+1.54%)
Aug 19, 2021	8.840	8.969	8.827	8.892	90,990	-0.03(-0.29%)
Aug 18, 2021	8.917	9.008	8.883	8.917	106,650	+0.03(+0.39%)
Aug 17, 2021	8.815	9.046	8.815	8.883	87,546	+0.09(+1.07%)
Aug 16, 2021	8.977	9.003	8.781	8.789	198,630	-0.26(-2.84%)
Aug 13, 2021	9.132	9.284	9.020	9.046	62,456	-0.08(-0.85%)
Aug 12, 2021	9.320	9.338	9.089	9.123	90,743	-0.16(-1.75%)
Aug 11, 2021	9.312	9.350	9.269	9.286	41,661	-0.03(-0.28%)
Aug 10, 2021	9.243	9.338	9.227	9.312	37,518	+0.09(+0.93%)
Aug 09, 2021	9.423	9.432	9.226	9.226	86,985	-0.32(-3.32%)
Aug 06, 2021	9.621	9.741	9.501	9.543	41,455	+0.01(+0.09%)
Aug 05, 2021	9.706	9.756	9.458	9.535	70,920	-0.27(-2.71%)
Aug 04, 2021	10.08	10.11	9.801	9.801	70,745	-0.30(-2.97%)
Aug 03, 2021	10.13	10.14	9.989	10.10	80,242	+0.03(+0.34%)
Aug 02, 2021	10.20	10.20	9.955	10.07	122,827	-0.04(-0.42%)
Jul 30, 2021	10.12	10.20	9.973	10.11	53,220	+0.00(+0.00%)
Jul 29, 2021	10.09	10.16	10.04	10.11	27,598	-0.04(-0.42%)
Jul 28, 2021	9.921	10.16	9.886	10.15	42,471	+0.19(+1.89%)
Jul 27, 2021	9.946	9.972	9.826	9.964	27,325	+0.01(+0.09%)
Jul 26, 2021	10.03	10.07	9.946	9.955	30,784	-0.11(-1.11%)
Jul 23, 2021	9.989	10.07	9.835	10.07	44,453	+0.13(+1.32%)
Jul 22, 2021	9.758	9.957	9.597	9.936	121,889	+0.24(+2.45%)
Jul 21, 2021	9.555	9.783	9.554	9.699	46,793	+0.14(+1.51%)
Jul 20, 2021	9.648	9.770	9.538	9.555	49,410	+0.09(+0.98%)
Jul 19, 2021	9.741	9.766	9.461	9.461	105,098	-0.35(-3.54%)
Jul 16, 2021	9.605	9.809	9.529	9.809	82,557	+0.15(+1.58%)
Jul 15, 2021	9.597	9.682	9.529	9.656	21,159	+0.06(+0.62%)
Jul 14, 2021	9.529	9.622	9.529	9.597	43,153	+0.03(+0.35%)
Jul 13, 2021	9.699	9.699	9.512	9.563	39,058	-0.14(-1.40%)
Jul 12, 2021	9.741	9.741	9.597	9.699	32,135	+0.01(+0.09%)
Jul 09, 2021	9.707	9.715	9.571	9.690	23,931	+0.08(+0.88%)
Jul 08, 2021	9.571	9.631	9.487	9.605	46,435	-0.01(-0.09%)
Jul 07, 2021	9.588	9.690	9.546	9.614	45,531	-0.02(-0.18%)
Jul 06, 2021	9.588	9.639	9.474	9.631	56,161	+0.04(+0.44%)
Jul 02, 2021	9.563	9.631	9.529	9.588	26,314	+0.03(+0.27%)

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.