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, 2018 19.22 20.17 19.18 19.77 3,477,100 +0.46(+2.38%)
Nov 29, 2018 19.30 19.69 19.23 19.31 1,702,095 -0.01(-0.05%)
Nov 28, 2018 19.13 19.41 18.82 19.32 1,282,096 +0.20(+1.05%)
Nov 27, 2018 19.50 19.99 19.00 19.12 1,095,525 -0.07(-0.36%)
Nov 26, 2018 19.49 19.84 18.70 19.19 1,821,585 +0.30(+1.59%)
Nov 23, 2018 18.80 19.05 18.56 18.89 1,156,700 +0.59(+3.22%)
Nov 21, 2018 18.30 18.30 18.30 0 +1.29(+7.58%)
Nov 20, 2018 17.09 17.13 16.56 17.01 2,321,666 -0.26(-1.51%)
Nov 19, 2018 17.70 18.02 17.16 17.27 1,653,802 -0.43(-2.43%)
Nov 16, 2018 17.28 17.76 17.09 17.70 4,277,900 +0.45(+2.61%)
Nov 15, 2018 16.90 17.26 16.69 17.25 1,447,529 +0.31(+1.83%)
Nov 14, 2018 16.32 17.10 16.32 16.94 2,491,632 +0.59(+3.61%)
Nov 13, 2018 16.70 16.91 16.26 16.35 3,507,244 -0.41(-2.45%)
Nov 12, 2018 17.22 17.41 16.62 16.76 1,666,631 -0.55(-3.18%)
Nov 09, 2018 17.94 18.00 17.07 17.31 4,087,800 -0.91(-4.99%)
Nov 08, 2018 18.01 18.74 17.66 18.22 2,235,160 +0.19(+1.05%)
Nov 07, 2018 19.95 20.11 17.61 18.03 4,966,992 -1.79(-9.03%)
Nov 06, 2018 20.20 20.31 19.71 19.82 1,829,049 -0.30(-1.49%)
Nov 05, 2018 21.05 21.10 19.96 20.12 1,845,640 -0.94(-4.46%)
Nov 02, 2018 21.93 21.97 21.02 21.06 1,753,600 -0.70(-3.22%)
Nov 01, 2018 21.08 21.90 21.05 21.76 2,062,279 +0.99(+4.77%)
Oct 31, 2018 20.46 20.89 20.36 20.77 1,866,972 +0.56(+2.77%)
Oct 30, 2018 19.60 20.26 19.40 20.21 1,337,448 +0.37(+1.86%)
Oct 29, 2018 20.92 21.27 19.44 19.84 2,146,124 -0.74(-3.60%)
Oct 26, 2018 20.93 20.97 19.98 20.58 2,698,500 -0.53(-2.51%)
Oct 25, 2018 20.84 21.29 20.84 21.11 1,624,378 +0.35(+1.69%)
Oct 24, 2018 21.63 21.76 20.70 20.76 2,720,634 -0.86(-3.98%)
Oct 23, 2018 22.09 22.09 21.16 21.62 2,137,142 -0.83(-3.70%)
Oct 22, 2018 23.44 23.50 22.42 22.45 1,576,698 -0.80(-3.44%)
Oct 19, 2018 23.77 23.95 23.17 23.25 1,742,700 -0.35(-1.48%)
Oct 18, 2018 24.10 24.32 23.51 23.60 2,605,070 -0.61(-2.52%)
Oct 17, 2018 24.20 24.22 23.57 24.21 593,951 +0.09(+0.37%)
Oct 16, 2018 23.85 24.37 23.82 24.12 1,224,929 +0.46(+1.94%)
Oct 15, 2018 23.30 23.88 23.22 23.66 727,807 +0.28(+1.20%)
Oct 12, 2018 23.51 23.77 22.98 23.38 971,600 +0.41(+1.78%)
Oct 11, 2018 22.15 23.11 22.05 22.97 2,061,081 +0.82(+3.70%)
Oct 10, 2018 22.84 22.85 22.14 22.15 1,082,693 -0.71(-3.11%)
Oct 09, 2018 22.63 22.97 22.47 22.86 677,464 +0.03(+0.13%)
Oct 08, 2018 22.88 22.99 22.37 22.83 833,032 -0.08(-0.35%)
Oct 05, 2018 23.37 23.37 22.69 22.91 1,275,100 -0.52(-2.22%)
Oct 04, 2018 24.41 24.41 23.40 23.43 1,038,170 -0.84(-3.46%)
Oct 03, 2018 24.17 24.62 24.11 24.27 781,633 +0.10(+0.41%)
Oct 02, 2018 24.46 24.64 24.13 24.17 940,092 -0.32(-1.31%)
Oct 01, 2018 25.15 25.35 24.22 24.49 946,524 -0.41(-1.65%)
Sep 28, 2018 25.50 25.75 24.75 24.90 1,230,700 -0.70(-2.73%)
Sep 27, 2018 25.20 25.88 25.05 25.60 1,970,754 +0.70(+2.81%)
Sep 26, 2018 25.30 25.38 24.85 24.90 929,347 -0.25(-0.99%)
Sep 25, 2018 24.95 25.70 24.70 25.15 1,087,044 +0.20(+0.80%)
Sep 24, 2018 25.05 25.20 24.50 24.95 861,744 -0.15(-0.60%)
Sep 21, 2018 25.85 26.00 24.86 25.10 1,061,500 -0.60(-2.33%)
Sep 20, 2018 24.90 25.85 24.45 25.70 1,739,604 +1.10(+4.47%)
Sep 19, 2018 24.50 24.90 24.25 24.60 1,316,286 +0.15(+0.61%)
Sep 18, 2018 24.85 25.15 23.95 24.45 1,909,149 -0.35(-1.41%)
Sep 17, 2018 24.95 25.95 24.73 24.80 2,019,064 -0.30(-1.20%)
Sep 14, 2018 23.50 25.35 23.50 25.10 2,914,500 +1.60(+6.81%)
Sep 13, 2018 23.85 24.05 23.32 23.50 1,850,456 -0.25(-1.05%)
Sep 12, 2018 23.80 24.23 23.65 23.75 1,745,379 -0.25(-1.04%)
Sep 11, 2018 24.10 24.43 23.55 24.00 2,805,121 -0.15(-0.62%)
Sep 10, 2018 24.40 24.75 24.10 24.15 1,792,214 -0.15(-0.62%)
Sep 07, 2018 24.00 24.90 23.90 24.30 3,272,400 +0.05(+0.21%)
Sep 06, 2018 24.85 25.15 24.15 24.25 2,434,394 -0.80(-3.19%)
Sep 05, 2018 25.65 25.85 24.25 25.05 4,406,379 -0.80(-3.09%)
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.