Star Gas Partners LP (SGU) Historical Stock Data
11.38 ↓0.12 (-1.04%)
As of May 2, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, SGU is up 0.51% a day on average. There have been 18 days where Star Gas Partners LP closed green and 12 days where SGU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 11.50 | 11.50 | ↑$0.00 (0.00%) | 11.34 | 11.60 | 59.94K |
| 2024-04-30 | 11.22 | 11.50 | ↑$0.28 (2.50%) | 11.22 | 11.52 | 48.20K |
| 2024-04-29 | 11.22 | 11.43 | ↑$0.21 (1.87%) | 11.03 | 11.48 | 47.91K |
| 2024-04-26 | 11.02 | 11.10 | ↑$0.08 (0.73%) | 10.82 | 11.30 | 44.30K |
| 2024-04-25 | 11.25 | 11.29 | ↑$0.04 (0.36%) | 11.25 | 11.42 | 39.60K |
| 2024-04-24 | 11.21 | 11.23 | ↑$0.02 (0.18%) | 11.08 | 11.33 | 48.92K |
| 2024-04-23 | 10.47 | 11.33 | ↑$0.86 (8.21%) | 10.47 | 11.43 | 101.56K |
| 2024-04-22 | 10.24 | 10.49 | ↑$0.25 (2.44%) | 10.21 | 10.60 | 86.12K |
| 2024-04-19 | 10.10 | 10.30 | ↑$0.20 (1.98%) | 10.05 | 10.39 | 58.37K |
| 2024-04-18 | 10.07 | 10.13 | ↑$0.06 (0.60%) | 10.02 | 10.26 | 88.20K |
| 2024-04-17 | 10.19 | 10.14 | ↓$0.05 (-0.49%) | 10.11 | 10.30 | 51.18K |
| 2024-04-16 | 10.07 | 10.11 | ↑$0.04 (0.40%) | 10.00 | 10.37 | 35.92K |
| 2024-04-15 | 10.10 | 10.07 | ↓$0.03 (-0.30%) | 9.90 | 10.30 | 52.06K |
| 2024-04-12 | 10.36 | 10.17 | ↓$0.19 (-1.83%) | 10.15 | 10.47 | 69.86K |
| 2024-04-11 | 10.57 | 10.42 | ↓$0.15 (-1.42%) | 10.36 | 10.61 | 22.61K |
| 2024-04-10 | 10.61 | 10.43 | ↓$0.18 (-1.70%) | 10.36 | 10.65 | 34.02K |
| 2024-04-09 | 10.45 | 10.71 | ↑$0.26 (2.49%) | 10.38 | 10.99 | 42.23K |
| 2024-04-08 | 10.27 | 10.38 | ↑$0.11 (1.07%) | 10.27 | 10.51 | 31.33K |
| 2024-04-05 | 10.45 | 10.25 | ↓$0.20 (-1.91%) | 10.23 | 10.49 | 67.89K |
| 2024-04-04 | 10.37 | 10.40 | ↑$0.03 (0.33%) | 10.16 | 10.45 | 21.27K |
| 2024-04-03 | 10.42 | 10.33 | ↓$0.09 (-0.86%) | 10.27 | 10.48 | 22.76K |
| 2024-04-02 | 10.38 | 10.42 | ↑$0.04 (0.39%) | 10.30 | 10.51 | 31.48K |
| 2024-04-01 | 10.17 | 10.51 | ↑$0.34 (3.34%) | 10.08 | 10.51 | 55.29K |
| 2024-03-29 | 10.08 | 10.02 | ↓$0.06 (-0.60%) | 10.02 | 10.51 | 42.14K |
| 2024-03-28 | 10.08 | 10.02 | ↓$0.06 (-0.60%) | 10.02 | 10.51 | 42.14K |
| 2024-03-27 | 10.16 | 10.15 | ↓$0.01 (-0.10%) | 10.05 | 10.45 | 43.08K |
| 2024-03-26 | 10.28 | 10.10 | ↓$0.18 (-1.75%) | 9.91 | 10.40 | 67.17K |
| 2024-03-25 | 10.62 | 10.35 | ↓$0.27 (-2.54%) | 10.20 | 10.78 | 43.60K |
| 2024-03-22 | 10.38 | 10.48 | ↑$0.10 (0.96%) | 10.38 | 10.64 | 24.23K |
| 2024-03-21 | 10.34 | 10.50 | ↑$0.16 (1.55%) | 10.25 | 10.74 | 45.79K |
Create an account or log in to view more rows.
$SGU buying all the dips.
$SGU buy and HODL
$SGU hold
$SGU what happens?
$SGU what a horse shit show!
$SGU why is this not moving lol
$SGU CHUG CHUG CHUG
$SGU we need more volume
$SGU I warned everyone this company sucks
$SGU Yolo