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 (%)
Dec 31, 2019 25.97 26.17 25.88 26.09 930,200 +0.11(+0.42%)
Dec 30, 2019 25.79 26.06 25.71 25.98 1,986,348 +0.20(+0.78%)
Dec 27, 2019 25.54 25.80 25.47 25.78 829,000 +0.22(+0.86%)
Dec 26, 2019 25.32 25.68 25.30 25.56 958,003 +0.27(+1.07%)
Dec 24, 2019 25.33 25.41 25.25 25.29 197,700 -0.03(-0.12%)
Dec 23, 2019 25.30 25.35 25.04 25.32 1,157,588 -0.04(-0.16%)
Dec 20, 2019 25.10 25.40 25.05 25.36 1,965,300 +0.18(+0.71%)
Dec 19, 2019 25.19 25.19 24.80 25.18 1,842,096 +0.38(+1.51%)
Dec 18, 2019 23.92 25.05 23.86 24.80 5,241,125 +0.45(+1.87%)
Dec 17, 2019 24.62 24.83 24.15 24.35 1,178,351 -0.61(-2.44%)
Dec 16, 2019 25.03 25.12 24.85 24.96 1,187,854 +0.09(+0.36%)
Dec 13, 2019 24.84 25.01 24.56 24.87 1,986,700 +0.39(+1.59%)
Dec 12, 2019 24.46 24.75 24.43 24.48 1,391,900 +0.19(+0.78%)
Dec 11, 2019 24.08 24.31 24.00 24.29 872,805 +0.10(+0.41%)
Dec 10, 2019 23.98 24.20 23.93 24.19 587,331 +0.19(+0.79%)
Dec 09, 2019 24.16 24.16 23.96 24.00 309,155 -0.14(-0.58%)
Dec 06, 2019 24.17 24.24 24.10 24.14 690,600 -0.02(-0.08%)
Dec 05, 2019 24.24 24.29 24.08 24.16 709,383 -0.01(-0.04%)
Dec 04, 2019 24.17 24.26 24.08 24.17 1,092,675 -0.12(-0.49%)
Dec 03, 2019 24.20 24.38 24.16 24.29 1,529,239 -0.12(-0.49%)
Dec 02, 2019 24.01 24.59 23.97 24.41 1,926,043 +0.12(+0.49%)
Nov 29, 2019 24.00 24.31 23.91 24.29 598,000 +0.05(+0.21%)
Nov 27, 2019 23.82 24.31 23.80 24.24 1,168,700 +0.37(+1.55%)
Nov 26, 2019 23.79 23.93 23.73 23.87 1,300,084 +0.05(+0.21%)
Nov 25, 2019 23.62 23.91 23.62 23.82 1,644,906 +0.09(+0.38%)
Nov 22, 2019 23.33 23.76 23.33 23.73 1,052,000 +0.54(+2.33%)
Nov 21, 2019 22.99 23.22 22.89 23.19 947,603 +0.28(+1.22%)
Nov 20, 2019 22.84 22.97 22.72 22.91 1,156,191 +0.06(+0.26%)
Nov 19, 2019 22.91 22.99 22.83 22.85 946,766 -0.01(-0.04%)
Nov 18, 2019 22.49 22.90 22.48 22.86 756,806 +0.38(+1.69%)
Nov 15, 2019 22.01 22.56 21.93 22.48 1,522,000 +0.60(+2.74%)
Nov 14, 2019 21.96 21.96 21.68 21.88 1,023,507 +0.07(+0.32%)
Nov 13, 2019 21.58 21.92 21.58 21.81 1,026,441 +0.02(+0.09%)
Nov 12, 2019 21.69 21.80 21.62 21.79 4,258,794 +0.04(+0.18%)
Nov 11, 2019 21.72 21.77 21.47 21.75 1,336,106 -0.02(-0.09%)
Nov 08, 2019 21.24 21.79 21.24 21.77 1,240,400 -0.14(-0.64%)
Nov 07, 2019 21.61 22.16 21.50 21.91 2,025,833 +0.45(+2.10%)
Nov 06, 2019 21.40 21.58 21.29 21.46 1,488,109 -0.06(-0.28%)
Nov 05, 2019 20.95 21.65 20.95 21.52 3,359,888 +0.02(+0.09%)
Nov 04, 2019 21.68 21.69 21.30 21.50 2,345,547 -0.66(-2.98%)
Nov 01, 2019 21.96 22.23 21.92 22.16 2,167,600 +0.40(+1.84%)
Oct 31, 2019 20.79 21.80 20.78 21.76 3,982,746 +1.10(+5.32%)
Oct 30, 2019 20.28 20.66 20.25 20.66 2,085,431 +0.46(+2.28%)
Oct 29, 2019 20.26 20.30 20.03 20.20 1,785,343 -0.11(-0.54%)
Oct 28, 2019 20.31 20.42 20.24 20.31 1,217,317 +0.00(+0.00%)
Oct 25, 2019 20.21 20.49 20.10 20.31 2,249,100 +0.01(+0.05%)
Oct 24, 2019 19.95 20.59 19.95 20.30 3,518,792 +0.36(+1.81%)
Oct 23, 2019 19.80 19.95 19.73 19.94 5,819,384 +0.17(+0.86%)
Oct 22, 2019 20.00 20.12 19.69 19.77 9,103,922 -0.03(-0.15%)
Oct 21, 2019 19.82 20.00 19.75 19.80 4,180,710 +0.04(+0.20%)
Oct 18, 2019 19.92 19.97 19.70 19.76 5,140,200 -0.13(-0.65%)
Oct 17, 2019 19.91 20.01 19.78 19.89 3,306,748 -0.06(-0.30%)
Oct 16, 2019 19.85 20.02 19.84 19.95 4,156,913 +0.05(+0.25%)
Oct 15, 2019 19.95 20.15 19.83 19.90 4,764,866 -0.02(-0.10%)
Oct 14, 2019 20.01 20.11 19.84 19.92 2,287,897 -0.17(-0.85%)
Oct 11, 2019 20.24 20.26 19.97 20.09 4,466,700 +0.13(+0.65%)
Oct 10, 2019 19.95 20.01 19.77 19.96 3,722,275 +0.04(+0.20%)
Oct 09, 2019 19.66 20.06 19.64 19.92 5,893,537 +0.40(+2.05%)
Oct 08, 2019 20.48 20.48 19.34 19.52 7,792,638 -1.08(-5.24%)
Oct 07, 2019 20.93 21.05 20.55 20.60 6,581,650 -0.32(-1.53%)
Oct 04, 2019 20.14 21.10 20.07 20.92 11,976,900 +0.63(+3.10%)
Oct 03, 2019 19.86 20.43 19.80 20.29 13,357,186 +0.38(+1.91%)
Oct 02, 2019 20.16 20.73 18.84 19.91 50,505,572 +4.60(+30.05%)
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.