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
)
9.990
-0.250 (-2.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2005
1.708
1.712
1.658
1.663
340,694
+0.01(+0.81%)
May 27, 2005
1.609
1.690
1.609
1.650
280,295
+0.07(+4.53%)
May 26, 2005
1.511
1.587
1.511
1.578
294,612
+0.08(+5.06%)
May 25, 2005
1.457
1.556
1.448
1.502
353,445
+0.07(+4.67%)
May 24, 2005
1.453
1.462
1.417
1.435
398,633
-0.00(-0.31%)
May 23, 2005
1.493
1.493
1.430
1.439
391,474
-0.05(-3.59%)
May 20, 2005
1.542
1.542
1.430
1.493
210,277
-0.03(-2.05%)
May 19, 2005
1.489
1.587
1.489
1.524
320,114
+0.03(+1.79%)
May 18, 2005
1.498
1.538
1.480
1.498
404,225
+0.00(+0.00%)
May 17, 2005
1.524
1.565
1.435
1.498
732,840
-0.05(-3.18%)
May 16, 2005
1.752
1.770
1.475
1.547
1,219,834
-0.19(-11.05%)
May 13, 2005
1.855
1.922
1.721
1.739
788,541
-0.10(-5.35%)
May 12, 2005
1.784
2.012
1.766
1.837
2,313,055
+0.06(+3.27%)
May 11, 2005
1.761
1.806
1.761
1.779
839,768
+0.03(+1.53%)
May 10, 2005
1.779
1.833
1.743
1.752
1,326,539
+0.01(+0.77%)
May 09, 2005
1.676
1.855
1.542
1.739
3,062,450
+0.22(+14.41%)
May 06, 2005
1.158
1.600
1.122
1.520
2,823,762
+0.46(+43.46%)
May 05, 2005
1.100
1.158
1.046
1.059
544,485
-0.04(-3.66%)
May 04, 2005
1.140
1.185
1.059
1.100
630,162
+0.01(+1.23%)
May 03, 2005
1.109
1.229
1.059
1.086
1,387,162
+0.06(+5.65%)
May 02, 2005
0.9164
1.082
0.9164
1.028
359,485
+0.11(+12.19%)
Apr 29, 2005
0.8896
0.9164
0.8225
0.9164
271,124
+0.05(+5.67%)
Apr 28, 2005
0.8941
0.8941
0.8046
0.8672
352,774
-0.03(-3.00%)
Apr 27, 2005
0.8851
0.9164
0.8225
0.8941
496,389
+0.00(+0.00%)
Apr 26, 2005
0.9477
0.9477
0.8941
0.8941
336,668
-0.07(-7.41%)
Apr 25, 2005
0.9745
0.9835
0.8494
0.9656
746,262
-0.02(-2.00%)
Apr 22, 2005
1.033
1.055
0.9835
0.9852
519,430
-0.04(-4.17%)
Apr 21, 2005
1.028
1.086
1.024
1.028
920,077
+0.01(+1.32%)
Apr 20, 2005
1.162
1.185
0.9835
1.015
1,352,041
-0.17(-14.34%)
Apr 19, 2005
1.229
1.252
1.167
1.185
439,122
-0.04(-3.64%)
Apr 18, 2005
1.296
1.319
1.229
1.229
187,236
-0.07(-5.17%)
Apr 15, 2005
1.296
1.359
1.296
1.296
220,567
-0.04(-3.33%)
Apr 14, 2005
1.319
1.359
1.238
1.341
276,045
+0.02(+1.69%)
Apr 13, 2005
1.368
1.395
1.296
1.319
153,234
-0.05(-3.59%)
Apr 12, 2005
1.408
1.408
1.359
1.368
159,050
-0.04(-2.55%)
Apr 11, 2005
1.386
1.408
1.363
1.404
155,023
-0.00(-0.32%)
Apr 08, 2005
1.417
1.444
1.350
1.408
301,547
-0.02(-1.56%)
Apr 07, 2005
1.475
1.475
1.417
1.430
476,480
-0.02(-1.54%)
Apr 06, 2005
1.466
1.480
1.408
1.453
333,983
+0.01(+0.62%)
Apr 05, 2005
1.386
1.466
1.296
1.444
418,094
+0.06(+4.19%)
Apr 04, 2005
1.430
1.430
1.372
1.386
247,859
-0.04(-3.12%)
Apr 01, 2005
1.430
1.475
1.417
1.430
375,144
+0.00(+0.31%)
Mar 31, 2005
1.386
1.448
1.386
1.426
334,207
+0.04(+2.57%)
Mar 30, 2005
1.390
1.498
1.372
1.390
243,609
-0.04(-3.12%)
Mar 29, 2005
1.511
1.515
1.408
1.435
109,389
-0.10(-6.41%)
Mar 28, 2005
1.498
1.587
1.493
1.533
165,985
-0.01(-0.58%)
Mar 24, 2005
1.453
1.569
1.453
1.542
321,456
+0.07(+4.55%)
Mar 23, 2005
1.511
1.547
1.444
1.475
265,084
-0.05(-3.51%)
Mar 22, 2005
1.542
1.574
1.453
1.529
338,681
-0.03(-2.01%)
Mar 21, 2005
1.565
1.654
1.556
1.560
177,841
-0.03(-1.69%)
Mar 18, 2005
1.587
1.614
1.565
1.587
171,577
-0.02(-1.39%)
Mar 17, 2005
1.609
1.641
1.582
1.609
146,075
-0.02(-1.10%)
Mar 16, 2005
1.623
1.650
1.609
1.627
176,499
-0.05(-2.93%)
Mar 15, 2005
1.636
1.694
1.609
1.676
256,136
+0.01(+0.54%)
Mar 14, 2005
1.654
1.681
1.609
1.667
329,286
+0.00(+0.27%)
Mar 11, 2005
1.618
1.676
1.556
1.663
675,349
+0.02(+1.36%)
Mar 10, 2005
1.748
1.761
1.614
1.641
677,810
-0.11(-6.14%)
Mar 09, 2005
1.833
1.833
1.690
1.748
1,355,397
-0.06(-3.22%)
Mar 08, 2005
1.793
1.927
1.734
1.806
4,082,073
+0.12(+7.16%)
Mar 07, 2005
1.685
1.721
1.632
1.685
477,375
-0.01(-0.79%)
Mar 04, 2005
1.699
1.712
1.627
1.699
1,195,227
+0.06(+3.83%)
Mar 03, 2005
1.587
1.721
1.569
1.636
871,310
+0.05(+3.10%)
Mar 02, 2005
1.565
1.623
1.560
1.587
1,218,940
+0.04(+2.31%)
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
.