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 (%)
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%)
May 01, 2018 31.10 31.55 30.85 31.50 186,739 +0.35(+1.12%)
Apr 30, 2018 31.20 32.25 31.04 31.15 398,410 -0.10(-0.32%)
Apr 27, 2018 31.00 31.45 30.70 31.25 421,740 +0.40(+1.30%)
Apr 26, 2018 31.30 31.50 30.73 30.85 208,087 -0.10(-0.32%)
Apr 25, 2018 31.25 31.45 30.70 30.95 313,950 -0.50(-1.59%)
Apr 24, 2018 33.10 33.10 31.45 31.45 935,973 -2.00(-5.98%)
Apr 23, 2018 31.15 33.50 30.90 33.45 1,485,581 +4.15(+14.16%)
Apr 20, 2018 28.95 29.35 28.80 29.30 178,989 +0.40(+1.38%)
Apr 19, 2018 28.40 29.05 28.35 28.90 123,856 +0.55(+1.94%)
Apr 18, 2018 28.20 28.55 28.20 28.35 125,591 +0.15(+0.53%)
Apr 17, 2018 28.10 28.40 27.95 28.20 144,935 +0.20(+0.71%)
Apr 16, 2018 28.30 28.30 27.95 28.00 152,230 -0.05(-0.18%)
Apr 13, 2018 27.80 28.50 27.70 28.05 209,135 +0.30(+1.08%)
Apr 12, 2018 27.45 27.88 27.40 27.75 265,712 +0.35(+1.28%)
Apr 11, 2018 27.00 27.55 27.00 27.40 129,363 +0.30(+1.11%)
Apr 10, 2018 26.80 27.11 26.75 27.10 159,702 +0.45(+1.69%)
Apr 09, 2018 26.45 26.85 26.35 26.65 155,836 +0.30(+1.14%)
Apr 06, 2018 26.60 27.10 26.32 26.35 154,173 -0.50(-1.86%)
Apr 05, 2018 26.75 27.10 26.65 26.85 178,481 +0.05(+0.19%)
Apr 04, 2018 26.60 26.80 26.27 26.80 456,893 +0.05(+0.19%)
Apr 03, 2018 26.80 26.90 26.60 26.75 352,178 +0.15(+0.56%)
Apr 02, 2018 27.60 27.70 26.45 26.60 320,478 -0.95(-3.45%)
Mar 29, 2018 27.55 27.55 27.55 0 +1.25(+4.75%)
Mar 28, 2018 26.00 26.50 25.75 26.30 197,641 +0.25(+0.96%)
Mar 27, 2018 26.55 26.93 25.93 26.05 341,763 -0.45(-1.70%)
Mar 26, 2018 26.45 26.80 26.00 26.50 262,913 +0.30(+1.15%)
Mar 23, 2018 26.55 27.10 26.15 26.20 264,279 -0.40(-1.50%)
Mar 22, 2018 27.15 27.25 26.50 26.60 206,999 -0.75(-2.74%)
Mar 21, 2018 27.45 27.62 27.20 27.35 273,485 +0.00(+0.00%)
Mar 20, 2018 27.40 27.70 27.30 27.35 262,604 -0.15(-0.55%)
Mar 19, 2018 28.25 28.35 27.32 27.50 477,640 -0.90(-3.17%)
Mar 16, 2018 28.85 28.85 28.35 28.40 229,670 -0.50(-1.73%)
Mar 15, 2018 29.00 29.35 28.80 28.90 268,846 +0.10(+0.35%)
Mar 14, 2018 28.00 29.25 26.30 28.80 1,277,854 -0.45(-1.54%)
Mar 13, 2018 29.50 29.80 29.10 29.25 514,293 -0.15(-0.51%)
Mar 12, 2018 29.35 29.52 29.10 29.40 194,114 +0.30(+1.03%)
Mar 09, 2018 28.90 29.25 28.70 29.10 247,857 +0.30(+1.04%)
Mar 08, 2018 29.15 29.40 28.50 28.80 260,911 -0.20(-0.69%)
Mar 07, 2018 28.65 29.20 28.40 29.00 470,924 +0.15(+0.52%)
Mar 06, 2018 28.00 28.95 27.98 28.85 341,817 +0.95(+3.41%)
Mar 05, 2018 27.95 28.15 27.80 27.90 208,826 -0.05(-0.18%)
Mar 02, 2018 27.65 28.15 27.35 27.95 161,953 +0.12(+0.45%)
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.