Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Star Gas Partners LP
(NY:
SGU
)
10.24
+0.26 (+2.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2007
1.703
1.766
1.703
1.748
383,645
+0.01(+0.51%)
Mar 29, 2007
1.748
1.761
1.721
1.739
89,703
-0.01(-0.51%)
Mar 28, 2007
1.717
1.766
1.717
1.748
228,397
+0.00(+0.26%)
Mar 27, 2007
1.721
1.754
1.712
1.743
140,707
-0.01(-0.76%)
Mar 26, 2007
1.761
1.788
1.712
1.757
995,240
+0.01(+0.77%)
Mar 23, 2007
1.708
1.743
1.708
1.743
208,264
+0.02(+1.30%)
Mar 22, 2007
1.748
1.752
1.712
1.721
429,950
-0.04(-2.28%)
Mar 21, 2007
1.721
1.775
1.708
1.761
409,594
+0.02(+1.03%)
Mar 20, 2007
1.739
1.788
1.721
1.743
252,557
+0.01(+0.78%)
Mar 19, 2007
1.654
1.739
1.654
1.730
174,038
+0.04(+2.11%)
Mar 16, 2007
1.699
1.712
1.676
1.694
110,955
-0.02(-1.04%)
Mar 15, 2007
1.784
1.784
1.672
1.712
361,051
-0.00(-0.26%)
Mar 14, 2007
1.658
1.784
1.658
1.717
242,937
+0.02(+1.05%)
Mar 13, 2007
1.730
1.739
1.699
1.699
205,580
-0.03(-1.81%)
Mar 12, 2007
1.748
1.788
1.699
1.730
387,000
-0.05(-2.76%)
Mar 09, 2007
1.743
1.819
1.730
1.779
1,135,500
+0.03(+1.79%)
Mar 08, 2007
1.757
1.828
1.748
1.748
2,622,880
+0.00(+0.00%)
Mar 07, 2007
1.690
1.757
1.676
1.748
773,106
+0.06(+3.44%)
Mar 06, 2007
1.690
1.721
1.654
1.690
394,159
+0.01(+0.53%)
Mar 05, 2007
1.676
1.717
1.645
1.681
761,026
-0.04(-2.59%)
Mar 02, 2007
1.726
1.739
1.703
1.726
312,284
+0.01(+0.78%)
Mar 01, 2007
1.623
1.730
1.609
1.712
445,609
+0.00(+0.26%)
Feb 28, 2007
1.650
1.708
1.645
1.708
326,601
+0.04(+2.41%)
Feb 27, 2007
1.667
1.690
1.609
1.667
518,536
-0.04(-2.36%)
Feb 26, 2007
1.690
1.712
1.681
1.708
570,441
+0.03(+1.87%)
Feb 23, 2007
1.703
1.712
1.672
1.676
217,436
-0.04(-2.60%)
Feb 22, 2007
1.699
1.721
1.658
1.721
448,741
+0.02(+1.32%)
Feb 21, 2007
1.743
1.743
1.690
1.699
325,930
-0.05(-3.06%)
Feb 20, 2007
1.681
1.761
1.654
1.752
1,034,387
+0.04(+2.08%)
Feb 16, 2007
1.699
1.743
1.699
1.717
461,268
-0.00(-0.26%)
Feb 15, 2007
1.743
1.775
1.685
1.721
946,250
-0.03(-1.79%)
Feb 14, 2007
1.703
1.757
1.703
1.752
577,816
+0.04(+2.08%)
Feb 13, 2007
1.658
1.726
1.632
1.717
929,248
+0.03(+1.59%)
Feb 12, 2007
1.712
1.730
1.654
1.690
885,180
+0.02(+1.34%)
Feb 09, 2007
1.784
1.788
1.632
1.667
2,168,545
-0.12(-6.52%)
Feb 08, 2007
1.609
1.784
1.587
1.784
1,669,918
+0.17(+10.22%)
Feb 07, 2007
1.650
1.681
1.587
1.618
337,562
-0.04(-2.16%)
Feb 06, 2007
1.658
1.672
1.623
1.654
770,422
+0.00(+0.00%)
Feb 05, 2007
1.551
1.654
1.547
1.654
710,917
+0.06(+3.64%)
Feb 02, 2007
1.614
1.632
1.569
1.596
348,076
-0.06(-3.78%)
Feb 01, 2007
1.605
1.667
1.569
1.658
555,670
+0.06(+3.63%)
Jan 31, 2007
1.609
1.609
1.565
1.600
329,957
-0.01(-0.83%)
Jan 30, 2007
1.587
1.641
1.574
1.614
256,583
+0.00(+0.28%)
Jan 29, 2007
1.618
1.654
1.582
1.609
506,232
-0.04(-2.44%)
Jan 26, 2007
1.667
1.712
1.600
1.650
263,070
-0.02(-1.07%)
Jan 25, 2007
1.699
1.721
1.614
1.667
395,277
-0.00(-0.27%)
Jan 24, 2007
1.627
1.699
1.605
1.672
725,905
+0.03(+1.91%)
Jan 23, 2007
1.574
1.676
1.574
1.641
495,047
+0.07(+4.26%)
Jan 22, 2007
1.587
1.645
1.565
1.574
297,744
-0.04(-2.22%)
Jan 19, 2007
1.618
1.667
1.502
1.609
444,938
+0.00(+0.00%)
Jan 18, 2007
1.582
1.654
1.582
1.609
404,896
+0.03(+1.98%)
Jan 17, 2007
1.645
1.681
1.574
1.578
490,573
-0.07(-4.08%)
Jan 16, 2007
1.663
1.685
1.645
1.645
312,956
-0.02(-1.08%)
Jan 12, 2007
1.565
1.676
1.542
1.663
997,701
+0.07(+4.20%)
Jan 11, 2007
1.515
1.600
1.480
1.596
651,637
+0.06(+4.08%)
Jan 10, 2007
1.538
1.556
1.498
1.533
2,550,401
+0.06(+3.94%)
Jan 09, 2007
1.520
1.542
1.363
1.475
716,063
-0.06(-3.79%)
Jan 08, 2007
1.618
1.654
1.520
1.533
816,727
-0.03(-1.72%)
Jan 05, 2007
1.475
1.560
1.462
1.560
2,645,697
+0.06(+4.18%)
Jan 04, 2007
1.475
1.520
1.453
1.498
898,825
+0.02(+1.21%)
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
.