Stealthgas Inc (S6W)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -4.79452054795 | 7.3 | 7.3 | 6.9 | 139 | 7.14837545 | DE |
| 4 | -0.35 | -4.79452054795 | 7.3 | 7.9 | 6.9 | 519 | 7.71962977 | DE |
| 12 | 1.3 | 23.0088495575 | 5.65 | 7.9 | 5.65 | 352 | 7.55969678 | DE |
| 26 | -0.1 | -1.41843971631 | 7.05 | 7.9 | 5.3499999 | 708 | 6.67472872 | DE |
| 52 | -0.1 | -1.41843971631 | 7.05 | 7.9 | 5.3499999 | 708 | 6.67472872 | DE |
| 156 | -0.1 | -1.41843971631 | 7.05 | 7.9 | 5.3499999 | 708 | 6.67472872 | DE |
| 260 | -0.1 | -1.41843971631 | 7.05 | 7.9 | 5.3499999 | 708 | 6.67472872 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 6.9 | -0.1 | -1.43 | 6.9 | 6.9 | 6.9 | 1428 |
| 1718915160 | 7 | -0.3 | -4.11 | 7 | 7 | 7 | 140 |
| 1718828820 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1718742420 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1718656020 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1718396820 | 7.3 | -0.3 | -3.95 | 7.3 | 7.3 | 7.3 | 137 |
| 1718310420 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1718224020 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1718137620 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1718051220 | 7.6 | -0.15 | -1.94 | 7.6 | 7.6 | 7.6 | 45 |
| 1717792020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1717705620 | 7.75 | -0.15 | -1.90 | 7.75 | 7.75 | 7.75 | 129 |
| 1717619220 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1717532820 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1717446420 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1717187220 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1717100820 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1717014420 | 7.9 | 0.15 | 1.94 | 7.9 | 7.9 | 7.9 | 586 |
| 1716928020 | 7.75 | 0.8 | 11.51 | 7.3 | 7.75 | 7.3 | 1601 |
| 1716841620 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1716582420 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1716496020 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1716409620 | 6.95 | 0.15 | 2.21 | 6.95 | 6.95 | 6.95 | 500 |
| 1716323160 | 6.8 | 1.05 | 18.26 | 6.8 | 6.8 | 6.8 | 25 |
| 1716236820 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1715977620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1715891220 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1715804820 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1715718420 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1715632020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1715372820 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1715286420 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1715200020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1715113620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1715027220 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1714768020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1714681620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1714508820 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1714422420 | 5.75 | 0.1 | 1.77 | 5.75 | 5.75 | 5.75 | 8 |
| 1714163160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1714076760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1713990360 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1713903960 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1713817560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1713558360 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1713471960 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1713385560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1713299160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1713212760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1712953560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1712867160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1712780760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1712694360 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1712607960 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1712348760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1712262360 | 5.65 | 0.15 | 2.73 | 5.65 | 5.65 | 5.65 | 40 |
| 1712179560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1712093160 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1711661160 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 120 |
| 1711574760 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1711488360 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1711401960 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
