Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	8.848	9.108	8.584	8.584	619,055	-0.34(-3.85%)
Feb 25, 2022	8.927	8.962	8.910	8.927	108,022	-0.02(-0.20%)
Feb 24, 2022	8.866	8.980	8.804	8.945	75,176	+0.02(+0.20%)
Feb 23, 2022	8.866	9.024	8.866	8.927	52,666	+0.02(+0.20%)
Feb 22, 2022	8.936	9.016	8.813	8.910	69,559	-0.10(-1.08%)
Feb 18, 2022				9.006	0	+0.16(+1.79%)
Feb 17, 2022	8.874	8.971	8.830	8.848	92,545	-0.09(-0.99%)
Feb 16, 2022	8.962	9.103	8.901	8.936	74,557	-0.07(-0.78%)
Feb 15, 2022	8.971	9.077	8.945	9.006	69,449	+0.04(+0.39%)
Feb 14, 2022	9.209	9.209	8.901	8.971	112,759	-0.10(-1.07%)
Feb 11, 2022	9.042	9.121	9.042	9.068	38,141	+0.02(+0.19%)
Feb 10, 2022	9.130	9.209	9.042	9.050	53,074	-0.09(-0.96%)
Feb 09, 2022	9.059	9.235	9.059	9.139	43,277	+0.08(+0.87%)
Feb 08, 2022	9.139	9.253	9.059	9.059	84,513	-0.05(-0.58%)
Feb 07, 2022	9.147	9.253	9.077	9.112	53,431	+0.02(+0.19%)
Feb 04, 2022	9.165	9.209	9.050	9.094	67,781	-0.13(-1.43%)
Feb 03, 2022	9.209	9.376	9.200	9.227	58,255	-0.05(-0.57%)
Feb 02, 2022	9.271	9.406	9.209	9.279	95,064	+0.00(+0.00%)
Feb 01, 2022	9.323	9.385	9.235	9.279	99,376	+0.09(+0.96%)
Jan 31, 2022	9.183	9.306		9.191	269,917	+0.01(+0.10%)
Jan 28, 2022	9.209	9.315	9.112	9.183	97,917	+0.04(+0.38%)
Jan 27, 2022	9.183	9.297	9.024	9.147	113,479	+0.03(+0.29%)
Jan 26, 2022	9.209	9.275	9.086	9.121	82,913	-0.03(-0.29%)
Jan 25, 2022	9.033	9.229	9.033	9.147	99,352	-0.04(-0.48%)
Jan 24, 2022	8.910	9.231	8.910	9.191	124,250	+0.19(+2.15%)
Jan 21, 2022	9.200	9.279	8.998	8.998	111,613	-0.13(-1.42%)
Jan 20, 2022	9.119	9.309	9.119	9.128	157,651	-0.07(-0.76%)
Jan 19, 2022	9.284	9.284	9.162	9.197	31,919	-0.04(-0.47%)
Jan 18, 2022	9.336	9.365	9.188	9.240	79,501	-0.03(-0.28%)
Jan 14, 2022				9.266	0	+0.11(+1.23%)
Jan 13, 2022	9.093	9.284	9.093	9.154	42,003	+0.03(+0.29%)
Jan 12, 2022	9.162	9.219	9.093	9.128	40,452	+0.01(+0.10%)
Jan 11, 2022	9.188	9.188	9.093	9.119	100,494	+0.02(+0.19%)
Jan 10, 2022	9.249	9.314	9.023	9.101	218,071	-0.10(-1.13%)
Jan 07, 2022	9.310	9.449	9.197	9.206	35,489	-0.21(-2.21%)
Jan 06, 2022	9.405	9.414	9.293	9.414	35,481	+0.09(+0.93%)
Jan 05, 2022	9.197	9.623	9.197	9.327	84,528	+0.10(+1.03%)
Jan 04, 2022	9.336	9.418	9.232	9.232	58,809	-0.10(-1.12%)
Jan 03, 2022	9.336	9.355	9.171	9.336	54,904	-0.02(-0.19%)
Dec 31, 2021	9.293	9.440	9.258	9.353	53,741	+0.17(+1.89%)
Dec 30, 2021	9.206	9.293	9.180	9.180	48,222	+0.03(+0.28%)
Dec 29, 2021	9.223	9.274	9.136	9.154	41,073	-0.01(-0.09%)
Dec 28, 2021	9.075	9.258	9.075	9.162	49,075	+0.05(+0.57%)
Dec 27, 2021	9.136	9.214	9.084	9.110	40,180	+0.00(+0.00%)
Dec 23, 2021	9.058	9.223	9.032	9.110	50,845	+0.15(+1.65%)
Dec 22, 2021	9.015	9.154	8.963	8.963	146,419	-0.16(-1.71%)
Dec 21, 2021	9.049	9.214	8.997	9.119	53,858	+0.10(+1.06%)
Dec 20, 2021	9.206	9.297	8.884	9.023	78,983	-0.10(-1.05%)
Dec 17, 2021	9.206	9.271	9.101	9.119	84,979	-0.10(-1.04%)
Dec 16, 2021	9.128	9.284	9.128	9.214	47,949	+0.13(+1.43%)
Dec 15, 2021	9.171	9.400	8.971	9.084	97,800	-0.10(-1.04%)
Dec 14, 2021	9.162	9.293	9.084	9.180	75,673	-0.05(-0.56%)
Dec 13, 2021	9.293	9.371	9.206	9.232	32,330	-0.10(-1.02%)
Dec 10, 2021	9.197	9.379	9.197	9.327	36,173	+0.06(+0.66%)
Dec 09, 2021	9.171	9.376	9.145	9.266	54,753	+0.22(+2.40%)
Dec 08, 2021	9.032	9.178	9.023	9.049	34,134	+0.02(+0.19%)
Dec 07, 2021	8.858	9.113	8.858	9.032	66,537	+0.06(+0.68%)
Dec 06, 2021	8.884	9.104	8.867	8.971	55,248	+0.10(+1.18%)
Dec 03, 2021	8.954	9.032	8.598	8.867	87,526	-0.16(-1.73%)
Dec 02, 2021	8.867	9.106	8.867	9.023	31,933	+0.17(+1.96%)

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.