State Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.01	0.01	0.01	0.01	0.01	-	2,437,284
Aug 26, 2026	0.01	0.01	0.01	0.01	0.01	-	203,970
Aug 25, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	800,816
Aug 24, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	1,066,166
Aug 20, 2026	0.01	0.01	0.01	0.01	0.01	-	100,000
Aug 19, 2026	0.01	0.01	0.01	0.01	0.01	-	324,138
Aug 17, 2026	0.01	0.01	0.01	0.01	0.01	-	200,000
Aug 14, 2026	0.01	0.01	0.01	0.01	0.01	-	970,167
Aug 13, 2026	0.01	0.01	0.01	0.01	0.01	-	100,000
Aug 12, 2026	0.01	0.01	0.01	0.01	0.01	-	43,357
Aug 11, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	1,868,819
Aug 10, 2026	0.01	0.01	0.01	0.01	0.01	-	1,988,798
Aug 7, 2026	0.01	0.01	0.01	0.01	0.01	-	153,846
Aug 6, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	7,880,708
Aug 5, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	3,052,728
Aug 4, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	924,828
Aug 3, 2026	0.02	0.02	0.02	0.02	0.02	-	125,171
Jul 30, 2026	0.02	0.02	0.02	0.02	0.02	7.14%	1,768,977
Jul 28, 2026	0.01	0.02	0.01	0.01	0.01	-	2,872,951
Jul 27, 2026	0.01	0.01	0.01	0.01	0.01	-	650,061
Jul 24, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	268,000
Jul 22, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	724,429
Jul 21, 2026	0.01	0.01	0.01	0.01	0.01	-	3,675,670
Jul 20, 2026	0.02	0.02	0.01	0.01	0.01	-	1,376,679
Jul 17, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	7,908,890
Jul 16, 2026	0.02	0.02	0.02	0.02	0.02	14.29%	3,192,409
Jul 14, 2026	0.01	0.02	0.01	0.01	0.01	7.69%	2,870,374
Jul 13, 2026	0.02	0.02	0.01	0.01	0.01	-7.14%	7,884,091
Jul 10, 2026	0.01	0.01	0.01	0.01	0.01	-	24,312
Jul 7, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	29,411
Jul 6, 2026	0.02	0.02	0.02	0.02	0.02	7.14%	1,614,529
Jul 2, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	1,678,695
Jul 1, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	500,000
Jun 30, 2026	0.01	0.02	0.01	0.02	0.02	21.43%	7,018,999
Jun 29, 2026	0.01	0.02	0.01	0.01	0.01	-	1,073,206
Jun 26, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	823,463
Jun 25, 2026	0.02	0.02	0.02	0.02	0.02	-	131,700
Jun 24, 2026	0.02	0.02	0.02	0.02	0.02	-	505,961
Jun 23, 2026	0.02	0.02	0.02	0.02	0.02	-16.67%	4,683,992
Jun 22, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	1,050,291
Jun 19, 2026	0.02	0.02	0.02	0.02	0.02	-10.53%	230,000
Jun 18, 2026	0.02	0.02	0.02	0.02	0.02	18.75%	1,833,647
Jun 17, 2026	0.02	0.02	0.02	0.02	0.02	-	340
Jun 16, 2026	0.02	0.02	0.02	0.02	0.02	-	274
Jun 15, 2026	0.02	0.02	0.02	0.02	0.02	-11.11%	1,461,673
Jun 12, 2026	0.02	0.02	0.02	0.02	0.02	-	273
Jun 11, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	422,951
Jun 10, 2026	0.02	0.02	0.02	0.02	0.02	-	399,246
Jun 9, 2026	0.02	0.02	0.02	0.02	0.02	-	2,500
Jun 5, 2026	0.02	0.02	0.02	0.02	0.02	-	27,500