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, 2019 16.24 16.33 15.47 15.55 2,462,497 -0.68(-4.19%)
Jul 30, 2019 16.75 16.75 16.15 16.23 1,433,589 -0.44(-2.64%)
Jul 29, 2019 16.72 16.88 16.39 16.67 1,264,592 -0.07(-0.42%)
Jul 26, 2019 16.34 16.75 16.31 16.74 1,073,000 +0.41(+2.51%)
Jul 25, 2019 16.40 16.47 16.16 16.33 1,312,615 -0.06(-0.37%)
Jul 24, 2019 15.99 16.41 15.91 16.39 2,203,003 +0.36(+2.25%)
Jul 23, 2019 15.70 16.08 15.65 16.03 1,016,889 +0.35(+2.23%)
Jul 22, 2019 15.83 15.92 15.57 15.68 1,448,259 -0.15(-0.95%)
Jul 19, 2019 15.91 16.11 15.74 15.83 1,365,800 -0.15(-0.94%)
Jul 18, 2019 16.49 16.54 15.81 15.98 2,209,658 -0.61(-3.68%)
Jul 17, 2019 16.94 17.00 16.55 16.59 991,240 -0.35(-2.07%)
Jul 16, 2019 16.48 17.00 16.35 16.94 1,959,335 +0.48(+2.92%)
Jul 15, 2019 16.36 16.67 16.26 16.46 1,228,655 +0.15(+0.92%)
Jul 12, 2019 15.97 16.32 15.93 16.31 2,179,400 +0.30(+1.87%)
Jul 11, 2019 16.03 16.20 15.93 16.01 1,029,159 +0.00(+0.00%)
Jul 10, 2019 16.15 16.25 15.86 16.01 1,829,493 -0.13(-0.81%)
Jul 09, 2019 16.32 16.40 16.09 16.14 1,803,754 -0.30(-1.82%)
Jul 08, 2019 16.79 16.82 16.42 16.44 1,251,330 -0.49(-2.89%)
Jul 05, 2019 16.63 16.97 16.54 16.93 706,400 +0.26(+1.56%)
Jul 03, 2019 16.66 16.77 16.33 16.67 1,372,700 +0.00(+0.00%)
Jul 02, 2019 17.25 17.25 16.50 16.67 1,649,155 -0.43(-2.51%)
Jul 01, 2019 17.24 17.67 17.08 17.10 1,179,297 +0.03(+0.18%)
Jun 28, 2019 17.10 17.20 16.84 17.07 1,525,500 +0.07(+0.41%)
Jun 27, 2019 16.24 17.05 16.24 17.00 2,541,788 +0.79(+4.87%)
Jun 26, 2019 16.16 16.50 16.10 16.21 1,885,398 +0.07(+0.43%)
Jun 25, 2019 16.50 16.50 16.09 16.14 1,601,384 -0.19(-1.16%)
Jun 24, 2019 16.70 16.70 16.18 16.33 2,735,882 -0.27(-1.63%)
Jun 21, 2019 16.70 16.73 16.52 16.60 2,437,800 -0.06(-0.36%)
Jun 20, 2019 16.83 16.90 16.62 16.66 2,410,439 +0.00(+0.00%)
Jun 19, 2019 16.75 16.86 16.62 16.66 1,431,348 -0.04(-0.24%)
Jun 18, 2019 16.37 16.98 16.32 16.70 2,007,992 +0.37(+2.27%)
Jun 17, 2019 16.43 16.51 16.10 16.33 1,287,357 -0.06(-0.37%)
Jun 14, 2019 16.50 16.61 16.35 16.39 1,357,100 -0.09(-0.55%)
Jun 13, 2019 16.55 16.61 16.03 16.48 4,224,586 +0.15(+0.92%)
Jun 12, 2019 16.72 16.72 16.02 16.33 2,292,625 -0.46(-2.74%)
Jun 11, 2019 17.05 17.07 16.71 16.79 1,301,009 -0.09(-0.53%)
Jun 10, 2019 16.94 17.01 16.80 16.88 1,551,063 +0.03(+0.18%)
Jun 07, 2019 16.65 16.97 16.65 16.85 1,148,700 +0.26(+1.57%)
Jun 06, 2019 17.03 17.16 16.56 16.59 1,652,736 -0.44(-2.58%)
Jun 05, 2019 17.05 17.15 16.94 17.03 2,521,353 -0.01(-0.06%)
Jun 04, 2019 16.82 17.21 16.60 17.04 1,748,458 +0.38(+2.28%)
Jun 03, 2019 16.59 16.85 16.36 16.66 2,025,704 +0.10(+0.60%)
May 31, 2019 15.98 16.64 15.98 16.56 4,519,900 +0.24(+1.47%)
May 30, 2019 16.50 16.64 16.24 16.32 2,143,582 -0.17(-1.03%)
May 29, 2019 16.79 16.80 16.40 16.49 2,428,781 -0.44(-2.60%)
May 28, 2019 16.93 17.02 16.74 16.93 4,073,681 -0.05(-0.29%)
May 24, 2019 16.91 17.05 16.68 16.98 1,608,500 +0.18(+1.07%)
May 23, 2019 17.16 17.20 16.60 16.80 2,808,689 -0.51(-2.95%)
May 22, 2019 17.21 17.36 16.81 17.31 3,394,953 -0.08(-0.46%)
May 21, 2019 17.97 17.97 17.14 17.39 4,308,980 -0.48(-2.69%)
May 20, 2019 17.70 17.95 17.57 17.87 1,959,419 -0.05(-0.28%)
May 17, 2019 18.40 18.40 17.85 17.92 2,424,700 -0.65(-3.50%)
May 16, 2019 17.83 18.67 16.86 18.57 8,101,020 +0.32(+1.75%)
May 15, 2019 17.98 18.50 17.59 18.25 6,288,521 -0.24(-1.30%)
May 14, 2019 18.80 19.11 18.37 18.49 2,826,638 -0.10(-0.54%)
May 13, 2019 19.37 19.42 18.49 18.59 4,718,946 -1.14(-5.78%)
May 10, 2019 20.09 20.21 18.66 19.73 4,311,200 -0.38(-1.89%)
May 09, 2019 21.44 21.73 19.78 20.11 14,674,900 +2.62(+14.98%)
May 08, 2019 17.58 17.92 17.49 17.49 1,048,009 -0.10(-0.57%)
May 07, 2019 17.63 17.82 17.53 17.59 1,156,834 -0.29(-1.62%)
May 06, 2019 17.64 17.95 17.46 17.88 1,168,645 -0.15(-0.83%)
May 03, 2019 18.08 18.21 17.93 18.03 788,300 +0.04(+0.22%)
May 02, 2019 18.19 18.36 17.74 17.99 1,810,214 -0.20(-1.10%)
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.