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 (%)
Feb 28, 2018 26.65 27.88 26.65 27.45 438,158 +0.85(+3.20%)
Feb 27, 2018 26.70 27.10 26.55 26.60 302,711 -0.15(-0.56%)
Feb 26, 2018 26.80 26.95 26.55 26.75 224,530 +0.05(+0.19%)
Feb 23, 2018 26.80 26.90 26.55 26.70 215,597 +0.05(+0.19%)
Feb 22, 2018 26.45 26.80 26.45 26.65 161,528 +0.20(+0.76%)
Feb 21, 2018 26.70 26.85 26.45 26.45 197,008 -0.15(-0.56%)
Feb 20, 2018 26.60 26.70 26.10 26.60 384,395 -0.15(-0.56%)
Feb 16, 2018 26.75 26.75 26.75 0 +0.05(+0.19%)
Feb 15, 2018 26.35 26.80 26.27 26.70 268,457 +0.50(+1.91%)
Feb 14, 2018 25.45 26.35 25.35 26.20 254,536 +0.70(+2.75%)
Feb 13, 2018 25.50 25.90 25.35 25.50 183,908 -0.05(-0.20%)
Feb 12, 2018 25.60 25.80 25.45 25.55 225,378 +0.10(+0.39%)
Feb 09, 2018 25.40 25.60 24.75 25.45 580,043 +0.20(+0.79%)
Feb 08, 2018 25.45 25.60 25.20 25.25 411,554 -0.15(-0.59%)
Feb 07, 2018 25.10 25.50 25.10 25.40 313,219 +0.10(+0.40%)
Feb 06, 2018 24.50 25.40 24.20 25.30 461,624 +0.55(+2.22%)
Feb 05, 2018 24.95 25.05 24.60 24.75 805,391 -0.15(-0.60%)
Feb 02, 2018 25.55 25.60 24.75 24.90 806,247 -0.80(-3.11%)
Feb 01, 2018 25.35 25.75 25.20 25.70 433,229 +0.25(+0.98%)
Jan 31, 2018 25.35 25.65 25.20 25.45 125,040 +0.10(+0.39%)
Jan 30, 2018 25.50 25.55 25.25 25.35 346,386 -0.30(-1.17%)
Jan 29, 2018 25.65 26.10 25.45 25.65 320,354 -0.15(-0.58%)
Jan 26, 2018 25.85 26.10 25.70 25.80 280,576 -0.05(-0.19%)
Jan 25, 2018 25.90 26.10 25.75 25.85 331,171 -0.05(-0.19%)
Jan 24, 2018 26.20 26.40 25.76 25.90 413,379 -0.20(-0.77%)
Jan 23, 2018 26.00 26.45 25.95 26.10 170,425 +0.10(+0.38%)
Jan 22, 2018 25.40 26.15 25.00 26.00 278,571 +0.75(+2.97%)
Jan 19, 2018 24.55 25.45 24.50 25.25 297,328 +0.80(+3.27%)
Jan 18, 2018 24.95 25.45 24.40 24.45 254,861 -0.50(-2.00%)
Jan 17, 2018 24.35 25.20 24.30 24.95 828,822 +0.70(+2.89%)
Jan 16, 2018 23.80 24.35 23.80 24.25 566,076 +0.70(+2.97%)
Jan 12, 2018 23.55 23.55 23.55 0 +0.30(+1.29%)
Jan 11, 2018 23.30 23.32 23.05 23.25 215,640 +0.05(+0.22%)
Jan 10, 2018 23.15 23.20 145,396 -0.25(-1.07%)
Jan 09, 2018 23.50 23.75 23.35 23.45 243,720 -0.05(-0.21%)
Jan 08, 2018 23.70 23.70 23.35 23.50 132,088 -0.10(-0.42%)
Jan 05, 2018 23.40 23.75 23.40 23.60 128,977 +0.20(+0.85%)
Jan 04, 2018 23.50 23.55 23.23 23.40 88,007 -0.10(-0.43%)
Jan 03, 2018 23.45 23.60 23.06 23.50 290,267 +0.10(+0.43%)
Jan 02, 2018 23.50 23.50 23.25 23.40 157,985 +0.10(+0.43%)
Dec 29, 2017 23.30 23.30 23.30 0 +0.05(+0.22%)
Dec 28, 2017 23.35 23.60 23.10 23.25 263,234 -0.15(-0.64%)
Dec 27, 2017 23.30 23.40 23.15 23.40 113,428 +0.30(+1.30%)
Dec 26, 2017 23.30 23.35 23.10 23.10 72,974 -0.30(-1.28%)
Dec 22, 2017 23.55 23.80 23.32 23.40 155,916 -0.15(-0.64%)
Dec 21, 2017 23.40 23.65 23.37 23.55 223,668 +0.25(+1.07%)
Dec 20, 2017 23.55 23.60 23.15 23.30 224,253 -0.15(-0.64%)
Dec 19, 2017 23.40 23.82 23.40 23.45 279,421 +0.05(+0.21%)
Dec 18, 2017 23.15 23.45 23.00 23.40 179,465 +0.25(+1.08%)
Dec 15, 2017 23.30 23.40 23.05 23.15 133,183 -0.15(-0.64%)
Dec 14, 2017 23.40 23.45 23.18 23.30 129,757 -0.10(-0.43%)
Dec 13, 2017 23.55 23.75 23.25 23.40 363,289 -0.25(-1.06%)
Dec 12, 2017 23.80 23.80 23.50 23.65 266,493 -0.15(-0.63%)
Dec 11, 2017 23.90 23.90 23.68 23.80 169,632 -0.05(-0.21%)
Dec 08, 2017 23.90 23.95 23.65 23.85 246,571 +0.00(+0.00%)
Dec 07, 2017 24.00 24.00 23.77 23.85 251,025 -0.05(-0.21%)
Dec 06, 2017 23.90 24.00 23.65 23.90 186,154 +0.02(+0.10%)
Dec 05, 2017 23.65 24.00 23.60 23.88 256,748 +0.27(+1.17%)
Dec 04, 2017 23.55 23.70 23.10 23.60 415,506 +0.25(+1.07%)
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.