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 (%)
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%)
Feb 01, 2019 18.04 18.32 17.50 17.56 2,318,800 -0.55(-3.04%)
Jan 31, 2019 17.67 18.16 17.52 18.11 2,348,914 +0.50(+2.84%)
Jan 30, 2019 17.78 17.95 16.99 17.61 3,201,859 -0.02(-0.11%)
Jan 29, 2019 17.94 18.15 17.58 17.63 1,988,259 -0.27(-1.51%)
Jan 28, 2019 17.79 18.38 17.70 17.90 1,600,857 -0.10(-0.56%)
Jan 25, 2019 17.92 18.25 17.66 18.00 1,632,600 +0.20(+1.12%)
Jan 24, 2019 17.31 17.93 17.31 17.80 2,273,595 +0.31(+1.77%)
Jan 23, 2019 18.10 18.10 17.15 17.49 1,952,173 -0.49(-2.73%)
Jan 22, 2019 17.94 18.22 17.45 17.98 1,742,665 +0.04(+0.22%)
Jan 18, 2019 17.99 18.48 17.79 17.94 1,124,100 +0.01(+0.06%)
Jan 17, 2019 17.55 18.08 17.54 17.93 1,195,801 +0.22(+1.24%)
Jan 16, 2019 17.23 18.06 17.20 17.71 1,497,375 +0.53(+3.08%)
Jan 15, 2019 17.76 17.83 16.75 17.18 3,356,104 -0.75(-4.18%)
Jan 14, 2019 18.59 18.94 17.89 17.93 2,596,937 -0.89(-4.73%)
Jan 11, 2019 18.30 18.87 18.25 18.82 1,707,400 +0.04(+0.21%)
Jan 10, 2019 18.83 19.02 18.35 18.78 1,522,846 -0.20(-1.05%)
Jan 09, 2019 17.95 19.16 17.89 18.98 2,338,267 +1.15(+6.45%)
Jan 08, 2019 18.00 18.09 17.37 17.83 1,213,652 +0.00(+0.00%)
Jan 07, 2019 17.12 17.91 16.84 17.83 1,502,074 +0.80(+4.70%)
Jan 04, 2019 16.83 17.36 16.78 17.03 1,361,300 +0.43(+2.59%)
Jan 03, 2019 16.81 16.81 16.15 16.60 1,606,365 -0.24(-1.43%)
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.