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 (%)
Jul 31, 2018 34.55 34.85 34.10 34.30 1,996,906 -0.30(-0.87%)
Jul 30, 2018 35.60 35.95 34.45 34.60 1,299,222 -1.00(-2.81%)
Jul 27, 2018 36.90 37.10 35.50 35.60 654,100 -1.35(-3.65%)
Jul 26, 2018 37.40 37.77 36.77 36.95 880,567 -0.55(-1.47%)
Jul 25, 2018 37.85 37.17 37.50 1,527,281 +0.30(+0.81%)
Jul 24, 2018 37.50 37.95 37.05 37.20 645,211 -0.15(-0.40%)
Jul 23, 2018 37.65 36.80 37.35 596,831 +0.55(+1.49%)
Jul 20, 2018 37.90 37.95 36.60 36.80 2,190,623 -0.85(-2.26%)
Jul 19, 2018 37.75 38.20 37.55 37.65 325,595 -0.30(-0.79%)
Jul 18, 2018 38.00 38.10 37.40 37.95 1,459,573 +0.05(+0.13%)
Jul 17, 2018 37.20 37.95 36.60 37.90 1,338,567 +0.70(+1.88%)
Jul 16, 2018 36.45 37.35 36.30 37.20 794,721 +1.00(+2.76%)
Jul 13, 2018 36.00 36.35 35.65 36.20 1,004,423 +0.15(+0.42%)
Jul 12, 2018 35.65 36.05 34.55 36.05 1,335,193 +0.70(+1.98%)
Jul 11, 2018 36.00 36.30 35.30 35.35 795,832 -0.80(-2.21%)
Jul 10, 2018 36.40 36.70 35.90 36.15 827,391 -0.25(-0.69%)
Jul 09, 2018 36.40 36.80 36.17 36.40 1,051,927 +0.05(+0.14%)
Jul 06, 2018 36.05 36.90 35.95 36.35 504,246 +0.25(+0.69%)
Jul 05, 2018 36.65 35.95 36.10 498,715 -0.55(-1.50%)
Jul 03, 2018 36.65 36.65 36.65 0 +0.00(+0.00%)
Jul 02, 2018 36.15 36.75 35.45 36.65 717,488 +0.35(+0.96%)
Jun 29, 2018 35.55 36.55 35.25 36.30 2,930,824 +0.75(+2.11%)
Jun 28, 2018 33.15 35.60 32.50 35.55 3,186,403 +2.30(+6.92%)
Jun 27, 2018 34.55 34.85 32.80 33.25 2,771,324 -1.25(-3.62%)
Jun 26, 2018 35.50 35.80 34.35 34.50 3,311,910 -1.15(-3.23%)
Jun 25, 2018 37.00 37.55 35.50 35.65 2,417,178 -1.65(-4.42%)
Jun 22, 2018 38.70 38.70 36.80 37.30 9,138,380 -1.60(-4.11%)
Jun 21, 2018 37.20 38.95 37.20 38.90 1,583,248 +1.80(+4.85%)
Jun 20, 2018 35.65 37.35 35.65 37.10 770,477 +1.40(+3.92%)
Jun 19, 2018 35.40 36.20 35.27 35.70 607,726 -0.55(-1.52%)
Jun 18, 2018 36.75 36.90 35.20 36.25 654,958 -1.55(-4.10%)
Jun 15, 2018 37.70 37.05 37.80 272,732 +0.10(+0.27%)
Jun 14, 2018 36.75 37.95 36.50 37.70 281,121 +0.95(+2.59%)
Jun 13, 2018 38.10 38.50 36.40 36.75 420,432 -1.35(-3.54%)
Jun 12, 2018 36.85 38.35 36.55 38.10 644,706 +1.48(+4.03%)
Jun 11, 2018 36.40 36.80 36.24 36.62 329,220 -0.02(-0.07%)
Jun 08, 2018 36.45 37.15 36.10 36.65 413,183 +0.20(+0.55%)
Jun 07, 2018 36.70 37.05 35.70 36.45 250,394 -0.15(-0.41%)
Jun 06, 2018 36.75 37.05 36.55 36.60 278,856 -0.10(-0.27%)
Jun 05, 2018 36.10 36.80 35.75 36.70 332,310 +0.70(+1.94%)
Jun 04, 2018 36.10 36.50 35.58 36.00 417,854 +0.15(+0.42%)
Jun 01, 2018 34.20 36.05 34.00 35.85 861,566 +1.85(+5.44%)
May 31, 2018 34.70 34.90 33.85 34.00 372,871 -0.65(-1.88%)
May 30, 2018 35.50 35.50 34.60 34.65 447,678 -0.20(-0.57%)
May 29, 2018 35.90 35.90 34.75 34.85 684,468 -1.20(-3.33%)
May 25, 2018 36.05 36.05 36.05 0 +0.00(+0.00%)
May 24, 2018 36.35 36.35 35.85 36.05 283,175 -0.25(-0.69%)
May 23, 2018 36.40 36.55 36.05 36.30 367,075 -0.30(-0.82%)
May 22, 2018 36.60 37.00 36.50 36.60 383,935 -0.10(-0.27%)
May 21, 2018 35.60 37.00 35.60 36.70 337,537 +0.65(+1.80%)
May 18, 2018 36.40 36.40 35.80 36.05 430,887 -0.55(-1.50%)
May 17, 2018 37.20 37.35 36.50 36.60 648,224 -0.55(-1.48%)
May 16, 2018 36.60 37.85 36.05 37.15 1,202,473 +1.40(+3.92%)
May 15, 2018 36.25 36.25 35.30 35.75 1,683,297 -0.70(-1.92%)
May 14, 2018 33.40 38.23 32.90 36.45 2,486,609 +3.00(+8.97%)
May 11, 2018 34.65 34.80 33.38 33.45 503,898 -2.25(-6.30%)
May 10, 2018 33.90 35.85 33.80 35.70 837,141 +3.30(+10.19%)
May 09, 2018 32.70 32.85 32.10 32.40 422,561 -0.10(-0.31%)
May 08, 2018 33.50 33.55 32.45 32.50 190,024 -1.10(-3.27%)
May 07, 2018 33.55 33.80 33.20 33.60 189,397 +0.30(+0.90%)
May 04, 2018 33.00 33.40 32.50 33.30 167,466 +0.35(+1.06%)
May 03, 2018 32.95 33.45 32.65 32.95 221,076 -0.05(-0.15%)
May 02, 2018 31.45 33.23 31.34 33.00 514,508 +1.50(+4.76%)
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.