Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Star Group L.P. Common Stock (NY: SGU )

10.83 -0.30 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.939 8.004 7.931 7.931 42,338 -0.04(-0.51%)
Sep 29, 2020 7.858 8.004 7.858 7.972 49,283 +0.10(+1.24%)
Sep 28, 2020 8.012 8.012 7.866 7.874 89,398 +0.02(+0.31%)
Sep 25, 2020 7.882 7.890 7.768 7.850 60,975 -0.03(-0.41%)
Sep 24, 2020 7.817 7.955 7.817 7.882 118,243 +0.07(+0.83%)
Sep 23, 2020 7.858 7.955 7.809 7.817 58,579 -0.05(-0.62%)
Sep 22, 2020 7.972 8.094 7.866 7.866 64,701 -0.11(-1.43%)
Sep 21, 2020 7.890 8.004 7.890 7.980 35,955 +0.01(+0.10%)
Sep 18, 2020 7.907 8.094 7.907 7.972 88,021 +0.07(+0.82%)
Sep 17, 2020 7.809 7.947 7.808 7.907 35,653 +0.10(+1.25%)
Sep 16, 2020 7.833 7.996 7.809 7.809 54,074 -0.01(-0.10%)
Sep 15, 2020 7.736 7.955 7.736 7.817 69,654 +0.05(+0.63%)
Sep 14, 2020 7.776 7.921 7.768 7.768 87,889 -0.01(-0.10%)
Sep 11, 2020 7.606 7.842 7.606 7.776 49,542 +0.17(+2.25%)
Sep 10, 2020 7.711 7.711 7.598 7.606 79,454 -0.07(-0.85%)
Sep 09, 2020 7.654 7.768 7.654 7.671 87,919 +0.04(+0.53%)
Sep 08, 2020 7.549 7.728 7.538 7.630 64,489 +0.02(+0.32%)
Sep 04, 2020 7.703 7.728 7.606 7.606 83,349 -0.09(-1.16%)
Sep 03, 2020 7.695 7.764 7.687 7.695 114,797 -0.06(-0.73%)
Sep 02, 2020 7.728 7.752 7.646 7.752 61,940 +0.02(+0.32%)
Sep 01, 2020 7.939 7.939 7.646 7.728 99,204 -0.24(-3.06%)
Aug 31, 2020 7.549 7.972 7.451 7.972 365,206 +0.38(+5.04%)
Aug 28, 2020 7.573 7.622 7.443 7.589 38,601 +0.02(+0.32%)
Aug 27, 2020 7.549 7.581 7.467 7.565 52,666 +0.06(+0.76%)
Aug 26, 2020 7.646 7.646 7.508 7.508 36,553 -0.14(-1.81%)
Aug 25, 2020 7.687 7.687 7.581 7.646 49,800 -0.02(-0.32%)
Aug 24, 2020 7.654 7.728 7.646 7.671 63,608 -0.06(-0.74%)
Aug 21, 2020 7.809 7.842 7.711 7.728 85,070 -0.12(-1.55%)
Aug 20, 2020 7.760 7.890 7.679 7.850 99,743 +0.04(+0.52%)
Aug 19, 2020 7.882 7.882 7.744 7.809 61,071 -0.07(-0.93%)
Aug 18, 2020 7.817 7.882 7.768 7.882 105,169 +0.02(+0.31%)
Aug 17, 2020 7.760 7.923 7.760 7.858 119,723 +0.03(+0.42%)
Aug 14, 2020 7.752 7.833 7.736 7.825 128,958 +0.07(+0.84%)
Aug 13, 2020 7.809 7.809 7.695 7.760 51,721 -0.07(-0.93%)
Aug 12, 2020 7.825 7.964 7.768 7.833 225,597 +0.10(+1.26%)
Aug 11, 2020 7.768 7.915 7.728 7.736 80,286 +0.03(+0.42%)
Aug 10, 2020 7.638 7.817 7.638 7.703 143,956 +0.11(+1.39%)
Aug 07, 2020 7.484 7.760 7.484 7.598 273,038 +0.09(+1.19%)
Aug 06, 2020 7.589 7.589 7.500 7.508 82,647 -0.04(-0.54%)
Aug 05, 2020 7.345 7.622 7.345 7.549 126,129 +0.15(+2.09%)
Aug 04, 2020 7.557 7.760 7.362 7.394 176,718 +0.00(+0.00%)
Aug 03, 2020 7.573 7.646 7.362 7.394 129,948 -0.27(-3.50%)
Jul 31, 2020 7.589 7.687 7.589 7.663 133,015 +0.08(+1.07%)
Jul 30, 2020 7.492 7.622 7.435 7.581 111,542 +0.02(+0.22%)
Jul 29, 2020 7.386 7.593 7.386 7.565 116,296 +0.20(+2.76%)
Jul 28, 2020 7.329 7.458 7.329 7.362 97,505 +0.03(+0.44%)
Jul 27, 2020 7.353 7.394 7.329 7.329 80,835 -0.02(-0.22%)
Jul 24, 2020 7.459 7.467 7.345 7.345 130,188 -0.12(-1.61%)
Jul 23, 2020 7.377 7.489 7.361 7.465 116,230 +0.07(+0.98%)
Jul 22, 2020 7.369 7.505 7.361 7.393 161,608 +0.01(+0.11%)
Jul 21, 2020 7.321 7.546 7.321 7.385 177,908 +0.08(+1.10%)
Jul 20, 2020 7.217 7.441 7.217 7.305 139,006 +0.07(+1.00%)
Jul 17, 2020 7.233 7.401 7.149 7.233 471,527 +0.01(+0.11%)
Jul 16, 2020 7.072 7.313 7.064 7.225 117,179 +0.12(+1.69%)
Jul 15, 2020 6.856 7.193 6.856 7.104 156,669 +0.18(+2.67%)
Jul 14, 2020 6.832 7.016 6.832 6.920 126,375 +0.05(+0.70%)
Jul 13, 2020 6.816 7.056 6.816 6.872 144,654 +0.06(+0.82%)
Jul 10, 2020 6.720 6.880 6.720 6.816 120,469 +0.09(+1.31%)
Jul 09, 2020 6.744 6.872 6.720 6.728 155,850 -0.02(-0.36%)
Jul 08, 2020 6.880 6.952 6.752 6.752 140,904 -0.14(-1.98%)
Jul 07, 2020 7.024 7.024 6.800 6.888 157,234 -0.08(-1.15%)
Jul 06, 2020 6.984 7.129 6.928 6.968 184,426 -0.02(-0.23%)
Jul 02, 2020 6.976 7.137 6.972 6.984 162,995 +0.01(+0.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.