Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Stars Group Inc (NQ: TSG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 22.40 22.95 22.30 22.80 367,353 +0.45(+2.01%)
Nov 29, 2017 22.35 22.60 21.91 22.35 173,332 +0.05(+0.22%)
Nov 28, 2017 22.25 22.40 22.15 22.30 138,075 +0.10(+0.45%)
Nov 27, 2017 22.85 22.89 22.10 22.20 227,238 -0.45(-1.99%)
Nov 24, 2017 22.50 22.65 22.32 22.65 114,960 +0.15(+0.67%)
Nov 22, 2017 22.35 22.50 22.30 22.50 206,356 +0.15(+0.67%)
Nov 21, 2017 22.00 22.50 21.95 22.35 396,099 +0.35(+1.59%)
Nov 20, 2017 22.30 22.30 21.88 22.00 483,501 -0.15(-0.68%)
Nov 17, 2017 22.15 22.30 22.05 22.15 382,929 +0.00(+0.00%)
Nov 16, 2017 22.20 22.32 21.90 22.15 238,877 +0.05(+0.23%)
Nov 15, 2017 21.80 22.30 21.68 22.10 277,916 +0.20(+0.91%)
Nov 14, 2017 21.75 22.15 21.70 21.90 356,255 +0.20(+0.92%)
Nov 13, 2017 21.50 22.05 21.50 21.70 304,961 +0.05(+0.23%)
Nov 10, 2017 21.70 21.95 21.60 21.65 363,621 +0.10(+0.46%)
Nov 09, 2017 21.25 22.10 21.25 21.55 425,799 +0.45(+2.13%)
Nov 08, 2017 21.10 21.20 20.80 21.10 390,043 +0.05(+0.24%)
Nov 07, 2017 20.85 21.15 20.80 21.05 372,812 +0.15(+0.72%)
Nov 06, 2017 20.60 20.95 20.55 20.90 880,916 +0.35(+1.70%)
Nov 03, 2017 20.55 20.90 20.40 20.55 361,557 +0.05(+0.24%)
Nov 02, 2017 20.20 20.52 20.20 20.50 682,148 +0.35(+1.74%)
Nov 01, 2017 20.10 20.20 19.95 20.15 156,502 +0.00(+0.00%)
Oct 31, 2017 20.25 20.32 20.05 20.15 102,954 -0.10(-0.49%)
Oct 30, 2017 19.85 20.30 19.85 20.25 158,637 +0.35(+1.76%)
Oct 27, 2017 19.85 20.10 19.80 19.90 414,594 +0.00(+0.00%)
Oct 26, 2017 20.00 20.10 19.75 19.90 126,072 +0.00(+0.00%)
Oct 25, 2017 20.05 20.10 19.70 19.90 112,879 -0.20(-1.00%)
Oct 24, 2017 20.25 20.35 20.05 20.10 86,064 -0.05(-0.25%)
Oct 23, 2017 20.00 20.30 20.00 20.15 280,027 +0.15(+0.75%)
Oct 20, 2017 20.25 20.25 20.00 20.00 271,041 -0.20(-0.99%)
Oct 19, 2017 20.50 20.50 19.98 20.20 292,500 -0.30(-1.46%)
Oct 18, 2017 20.50 20.65 20.40 20.50 114,003 +0.10(+0.49%)
Oct 17, 2017 20.30 20.50 20.25 20.40 85,443 +0.05(+0.25%)
Oct 16, 2017 20.65 20.65 20.30 20.35 84,742 -0.15(-0.73%)
Oct 13, 2017 20.20 20.70 20.20 20.50 141,807 +0.25(+1.23%)
Oct 12, 2017 20.35 20.40 20.18 20.25 127,634 -0.20(-0.98%)
Oct 11, 2017 20.55 20.55 20.20 20.45 128,790 +0.05(+0.25%)
Oct 10, 2017 20.50 20.60 20.10 20.40 208,902 -0.15(-0.73%)
Oct 09, 2017 20.25 20.60 20.25 20.55 107,952 +0.20(+0.98%)
Oct 06, 2017 20.35 20.45 20.20 20.35 223,979 +0.00(+0.00%)
Oct 05, 2017 20.35 20.50 20.20 20.35 248,034 +0.00(+0.00%)
Oct 04, 2017 20.35 20.45 20.05 20.35 574,697 -0.05(-0.25%)
Oct 03, 2017 20.30 20.55 20.25 20.40 57,966 +0.10(+0.49%)
Oct 02, 2017 20.40 20.40 19.96 20.30 144,854 -0.20(-0.98%)
Sep 29, 2017 20.00 20.50 20.00 20.50 280,423 +0.43(+2.12%)
Sep 28, 2017 19.85 20.25 19.77 20.07 49,073 +0.07(+0.37%)
Sep 27, 2017 20.20 20.00 99,156 +0.15(+0.76%)
Sep 26, 2017 20.00 20.15 19.65 19.85 86,997 -0.05(-0.25%)
Sep 25, 2017 19.95 20.20 19.80 19.90 163,763 -0.10(-0.50%)
Sep 22, 2017 20.40 20.40 19.85 20.00 196,053 +0.05(+0.25%)
Sep 21, 2017 20.10 20.30 19.75 19.95 272,885 -0.30(-1.48%)
Sep 20, 2017 19.65 20.43 19.65 20.25 238,385 +0.65(+3.32%)
Sep 19, 2017 19.30 19.90 19.30 19.60 269,696 +0.20(+1.03%)
Sep 18, 2017 19.30 19.50 19.00 19.40 227,580 +0.10(+0.52%)
Sep 15, 2017 19.00 19.40 17.95 19.30 750,040 +1.85(+10.60%)
Sep 14, 2017 17.30 17.50 17.25 17.45 62,999 +0.15(+0.87%)
Sep 13, 2017 17.15 17.35 16.85 17.30 251,324 +0.25(+1.47%)
Sep 12, 2017 16.80 17.15 16.75 17.05 170,120 +0.30(+1.79%)
Sep 11, 2017 16.95 16.95 16.68 16.75 70,899 +0.10(+0.60%)
Sep 08, 2017 16.80 16.80 16.60 16.65 180,952 -0.08(-0.45%)
Sep 07, 2017 16.50 16.80 16.50 16.73 215,193 +0.28(+1.67%)
Sep 06, 2017 16.25 16.62 16.18 16.45 105,391 +0.35(+2.17%)
Sep 05, 2017 16.40 16.45 15.85 16.10 109,952 -0.40(-2.42%)
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.