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 (%)
Sep 29, 2017 20.00 20.50 20.00 20.50 280,423 +0.43(+2.12%)
Sep 28, 2017 19.85 20.25 19.77 20.07 49,073 +0.07(+0.37%)
Sep 27, 2017 20.20 20.00 99,156 +0.15(+0.76%)
Sep 26, 2017 20.00 20.15 19.65 19.85 86,997 -0.05(-0.25%)
Sep 25, 2017 19.95 20.20 19.80 19.90 163,763 -0.10(-0.50%)
Sep 22, 2017 20.40 20.40 19.85 20.00 196,053 +0.05(+0.25%)
Sep 21, 2017 20.10 20.30 19.75 19.95 272,885 -0.30(-1.48%)
Sep 20, 2017 19.65 20.43 19.65 20.25 238,385 +0.65(+3.32%)
Sep 19, 2017 19.30 19.90 19.30 19.60 269,696 +0.20(+1.03%)
Sep 18, 2017 19.30 19.50 19.00 19.40 227,580 +0.10(+0.52%)
Sep 15, 2017 19.00 19.40 17.95 19.30 750,040 +1.85(+10.60%)
Sep 14, 2017 17.30 17.50 17.25 17.45 62,999 +0.15(+0.87%)
Sep 13, 2017 17.15 17.35 16.85 17.30 251,324 +0.25(+1.47%)
Sep 12, 2017 16.80 17.15 16.75 17.05 170,120 +0.30(+1.79%)
Sep 11, 2017 16.95 16.95 16.68 16.75 70,899 +0.10(+0.60%)
Sep 08, 2017 16.80 16.80 16.60 16.65 180,952 -0.08(-0.45%)
Sep 07, 2017 16.50 16.80 16.50 16.73 215,193 +0.28(+1.67%)
Sep 06, 2017 16.25 16.62 16.18 16.45 105,391 +0.35(+2.17%)
Sep 05, 2017 16.40 16.45 15.85 16.10 109,952 -0.40(-2.42%)
Sep 01, 2017 16.45 16.70 16.20 16.50 234,034 -0.05(-0.30%)
Aug 31, 2017 16.85 17.23 16.30 16.55 386,838 -0.50(-2.93%)
Aug 30, 2017 17.45 17.45 16.95 17.05 104,830 -0.40(-2.29%)
Aug 29, 2017 17.45 17.70 17.30 17.45 49,245 +0.00(+0.00%)
Aug 28, 2017 17.65 17.65 17.40 17.45 137,748 -0.20(-1.13%)
Aug 25, 2017 17.65 17.93 17.65 17.65 36,606 +0.05(+0.28%)
Aug 24, 2017 17.75 18.00 17.55 17.60 83,092 -0.10(-0.56%)
Aug 23, 2017 17.85 18.00 17.70 17.70 40,825 -0.25(-1.39%)
Aug 22, 2017 18.15 18.25 17.95 17.95 44,963 -0.18(-0.97%)
Aug 21, 2017 18.05 18.15 18.00 18.12 73,888 -0.02(-0.14%)
Aug 18, 2017 18.50 18.60 18.10 18.15 93,192 -0.30(-1.63%)
Aug 17, 2017 18.75 18.82 18.40 18.45 45,930 -0.30(-1.60%)
Aug 16, 2017 18.65 18.90 18.65 18.75 49,745 +0.10(+0.54%)
Aug 15, 2017 18.95 19.00 18.65 18.65 103,592 -0.25(-1.32%)
Aug 14, 2017 18.55 19.07 18.55 18.90 160,543 +0.25(+1.34%)
Aug 11, 2017 18.55 18.90 18.45 18.65 171,213 +0.10(+0.54%)
Aug 10, 2017 18.90 18.90 18.23 18.55 112,167 -0.30(-1.59%)
Aug 09, 2017 17.50 19.15 17.50 18.85 325,423 +0.95(+5.31%)
Aug 08, 2017 17.50 17.95 17.50 17.90 188,325 +0.10(+0.56%)
Aug 07, 2017 17.50 17.80 17.50 17.80 40,294 +0.10(+0.56%)
Aug 04, 2017 17.75 17.85 17.65 17.70 67,188 -0.05(-0.28%)
Aug 03, 2017 18.00 18.05 17.66 17.75 233,406 -0.20(-1.11%)
Aug 02, 2017 18.35 18.35 17.90 17.95 120,954 -0.40(-2.18%)
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.