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 (%)
Aug 30, 2019 15.17 15.47 15.07 15.19 1,045,200 +0.06(+0.40%)
Aug 29, 2019 14.95 15.27 14.94 15.13 970,884 +0.33(+2.23%)
Aug 28, 2019 14.45 14.85 14.41 14.80 1,572,654 +0.28(+1.93%)
Aug 27, 2019 14.35 14.54 14.27 14.52 1,749,343 +0.31(+2.18%)
Aug 26, 2019 14.17 14.27 13.86 14.21 2,330,586 +0.14(+1.00%)
Aug 23, 2019 14.23 14.43 13.99 14.07 2,031,200 -0.21(-1.47%)
Aug 22, 2019 13.98 14.29 13.98 14.28 2,245,861 +0.27(+1.93%)
Aug 21, 2019 14.08 14.17 13.95 14.01 1,574,746 +0.02(+0.14%)
Aug 20, 2019 14.12 14.16 13.92 13.99 2,754,368 -0.13(-0.92%)
Aug 19, 2019 14.02 14.21 13.96 14.12 2,415,148 +0.17(+1.22%)
Aug 16, 2019 13.67 14.03 13.49 13.95 2,924,800 +0.50(+3.72%)
Aug 15, 2019 13.38 13.89 13.35 13.45 4,475,037 +0.22(+1.66%)
Aug 14, 2019 13.25 13.48 12.93 13.23 2,893,642 -0.20(-1.49%)
Aug 13, 2019 13.30 13.96 13.29 13.43 3,066,768 +0.45(+3.47%)
Aug 12, 2019 15.02 15.59 12.59 12.98 10,818,222 -3.00(-18.77%)
Aug 09, 2019 15.56 16.05 15.52 15.98 3,258,000 +0.39(+2.50%)
Aug 08, 2019 15.15 15.83 15.15 15.59 3,680,139 +0.53(+3.52%)
Aug 07, 2019 14.84 15.10 14.52 15.06 2,386,496 +0.07(+0.47%)
Aug 06, 2019 15.11 15.57 14.91 14.99 2,513,387 -0.10(-0.66%)
Aug 05, 2019 15.07 15.25 14.99 15.09 2,795,788 -0.21(-1.37%)
Aug 02, 2019 15.44 15.57 15.13 15.30 1,934,400 -0.15(-0.97%)
Aug 01, 2019 15.61 16.21 15.37 15.45 1,975,302 -0.10(-0.64%)
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%)
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.