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 (%)
Apr 30, 2019 18.92 19.11 18.64 18.89 2,073,456 +0.07(+0.37%)
Apr 29, 2019 19.10 19.10 18.80 18.82 1,512,291 -0.26(-1.36%)
Apr 26, 2019 18.66 19.18 18.64 19.08 860,000 +0.43(+2.31%)
Apr 25, 2019 19.02 19.02 18.57 18.65 1,458,381 -0.32(-1.69%)
Apr 24, 2019 18.99 19.09 18.59 18.97 1,606,625 -0.04(-0.21%)
Apr 23, 2019 19.04 19.42 18.92 19.01 823,617 -0.07(-0.37%)
Apr 22, 2019 19.30 19.45 19.03 19.08 661,166 -0.30(-1.55%)
Apr 18, 2019 19.25 19.51 19.12 19.38 1,351,900 +0.18(+0.94%)
Apr 17, 2019 19.56 19.71 19.16 19.20 1,466,455 -0.34(-1.74%)
Apr 16, 2019 19.15 19.62 19.03 19.54 3,679,885 +0.50(+2.63%)
Apr 15, 2019 19.07 19.16 18.74 19.04 2,262,499 -0.20(-1.04%)
Apr 12, 2019 18.93 19.25 18.49 19.24 4,271,000 +0.48(+2.56%)
Apr 11, 2019 18.69 18.86 18.58 18.76 1,595,515 +0.07(+0.37%)
Apr 10, 2019 18.44 18.87 18.33 18.69 2,154,091 +0.20(+1.08%)
Apr 09, 2019 18.70 18.71 18.29 18.49 1,320,491 -0.19(-1.02%)
Apr 08, 2019 18.90 19.00 18.62 18.68 1,431,891 -0.19(-1.01%)
Apr 05, 2019 18.50 18.91 18.37 18.87 1,901,700 +0.52(+2.83%)
Apr 04, 2019 17.96 18.51 17.91 18.35 1,313,389 +0.37(+2.06%)
Apr 03, 2019 18.18 18.37 17.91 17.98 1,837,032 -0.06(-0.33%)
Apr 02, 2019 18.09 18.30 17.74 18.04 826,976 -0.15(-0.82%)
Apr 01, 2019 17.64 18.27 17.63 18.19 2,658,555 +0.68(+3.88%)
Mar 29, 2019 17.60 17.63 17.24 17.51 2,508,000 +0.06(+0.34%)
Mar 28, 2019 18.00 18.00 17.10 17.45 3,042,204 -0.08(-0.46%)
Mar 27, 2019 18.45 18.50 17.41 17.53 3,585,193 -0.90(-4.88%)
Mar 26, 2019 18.01 18.47 18.01 18.43 4,555,983 +0.45(+2.50%)
Mar 25, 2019 17.07 18.00 17.07 17.98 3,346,263 +0.79(+4.60%)
Mar 22, 2019 17.67 17.98 17.01 17.19 1,365,400 -0.51(-2.88%)
Mar 21, 2019 17.09 17.76 16.93 17.70 3,067,581 +0.64(+3.75%)
Mar 20, 2019 16.90 17.13 16.66 17.06 1,000,676 +0.09(+0.53%)
Mar 19, 2019 17.04 17.28 16.90 16.97 4,143,498 +0.02(+0.12%)
Mar 18, 2019 16.62 16.99 16.48 16.95 937,597 +0.31(+1.86%)
Mar 15, 2019 16.30 16.80 16.18 16.64 931,900 +0.39(+2.40%)
Mar 14, 2019 16.19 16.40 15.99 16.25 1,302,209 +0.05(+0.31%)
Mar 13, 2019 16.63 16.73 16.11 16.20 3,285,945 -0.42(-2.53%)
Mar 12, 2019 17.00 17.01 16.51 16.62 2,494,332 -0.32(-1.89%)
Mar 11, 2019 17.07 17.27 16.89 16.94 4,759,973 -0.03(-0.18%)
Mar 08, 2019 17.28 17.50 16.73 16.97 2,802,200 -0.59(-3.36%)
Mar 07, 2019 17.54 17.62 16.94 17.56 3,352,978 -0.10(-0.57%)
Mar 06, 2019 16.88 18.59 16.79 17.66 7,090,467 +1.95(+12.41%)
Mar 05, 2019 15.78 15.81 15.17 15.71 3,137,847 -0.12(-0.76%)
Mar 04, 2019 16.77 16.77 15.81 15.83 2,835,897 -0.77(-4.64%)
Mar 01, 2019 16.72 17.05 16.50 16.60 2,494,200 -0.02(-0.12%)
Feb 28, 2019 16.63 16.73 16.16 16.62 2,510,062 -0.01(-0.06%)
Feb 27, 2019 16.85 17.05 16.46 16.63 3,607,815 -0.80(-4.59%)
Feb 26, 2019 16.58 17.50 16.58 17.43 1,200,674 +0.81(+4.87%)
Feb 25, 2019 16.85 17.03 16.54 16.62 745,495 -0.11(-0.66%)
Feb 22, 2019 16.71 16.97 16.64 16.73 4,006,800 +0.05(+0.30%)
Feb 21, 2019 16.89 16.89 16.56 16.68 758,225 -0.22(-1.30%)
Feb 20, 2019 16.57 17.10 16.55 16.90 1,162,319 +0.38(+2.30%)
Feb 19, 2019 16.02 16.57 16.01 16.52 1,277,548 +0.42(+2.61%)
Feb 15, 2019 16.03 16.26 16.00 16.10 725,900 +0.10(+0.63%)
Feb 14, 2019 16.37 16.41 15.99 16.00 941,663 -0.55(-3.32%)
Feb 13, 2019 16.29 16.70 16.26 16.55 754,497 +0.26(+1.60%)
Feb 12, 2019 16.34 16.52 16.15 16.29 1,125,465 +0.08(+0.49%)
Feb 11, 2019 16.35 16.35 15.81 16.21 1,713,826 -0.09(-0.55%)
Feb 08, 2019 16.18 16.30 16.00 16.30 1,155,800 +0.02(+0.12%)
Feb 07, 2019 16.99 16.99 15.96 16.28 1,726,751 -0.77(-4.52%)
Feb 06, 2019 17.07 17.33 16.89 17.05 420,125 -0.04(-0.23%)
Feb 05, 2019 17.50 17.56 16.89 17.09 1,481,562 -0.42(-2.40%)
Feb 04, 2019 17.54 17.68 17.16 17.51 1,942,420 -0.05(-0.28%)
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.