NuStar Logistics, L.P. SB NT FX/FL 43 (NSS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 25.29 | 25.33 | 25.28 | 25.31 | 25.31 | 30,891 |
| 08 May 2024 | 25.31 | 25.32 | 25.27 | 25.31 | 25.31 | 89,100 |
| 07 May 2024 | 25.28 | 25.33 | 25.28 | 25.32 | 25.32 | 62,200 |
| 06 May 2024 | 25.30 | 25.36 | 25.28 | 25.31 | 25.31 | 78,200 |
| 03 May 2024 | 25.30 | 25.40 | 25.30 | 25.39 | 25.39 | 11,200 |
| 02 May 2024 | 25.28 | 25.35 | 25.28 | 25.32 | 25.32 | 11,800 |
| 01 May 2024 | 25.31 | 25.40 | 25.28 | 25.37 | 25.37 | 17,100 |
| 30 Apr 2024 | 25.25 | 25.36 | 25.25 | 25.36 | 25.36 | 29,200 |
| 29 Apr 2024 | 25.25 | 25.28 | 25.25 | 25.25 | 25.25 | 9,700 |
| 26 Apr 2024 | 25.24 | 25.27 | 25.24 | 25.25 | 25.25 | 21,200 |
| 25 Apr 2024 | 25.21 | 25.26 | 25.21 | 25.23 | 25.23 | 32,600 |
| 24 Apr 2024 | 25.20 | 25.27 | 25.20 | 25.23 | 25.23 | 20,300 |
| 23 Apr 2024 | 25.20 | 25.25 | 25.20 | 25.23 | 25.23 | 20,400 |
| 22 Apr 2024 | 25.19 | 25.25 | 25.19 | 25.19 | 25.19 | 31,500 |
| 19 Apr 2024 | 25.22 | 25.25 | 25.19 | 25.20 | 25.20 | 46,400 |
| 18 Apr 2024 | 25.22 | 25.24 | 25.22 | 25.23 | 25.23 | 27,800 |
| 17 Apr 2024 | 25.20 | 25.24 | 25.20 | 25.22 | 25.22 | 25,400 |
| 16 Apr 2024 | 25.17 | 25.22 | 25.17 | 25.20 | 25.20 | 43,300 |
| 15 Apr 2024 | 25.18 | 25.20 | 25.15 | 25.17 | 25.17 | 123,700 |
| 12 Apr 2024 | 25.25 | 25.25 | 25.21 | 25.22 | 25.22 | 31,900 |
| 11 Apr 2024 | 25.23 | 25.27 | 25.21 | 25.22 | 25.22 | 16,900 |
| 10 Apr 2024 | 25.25 | 25.28 | 25.22 | 25.23 | 25.23 | 47,100 |
| 09 Apr 2024 | 25.32 | 25.32 | 25.25 | 25.28 | 25.28 | 107,100 |
| 08 Apr 2024 | 25.38 | 25.38 | 25.31 | 25.34 | 25.34 | 13,400 |
| 05 Apr 2024 | 25.36 | 25.39 | 25.31 | 25.34 | 25.34 | 33,300 |
| 04 Apr 2024 | 25.36 | 25.37 | 25.35 | 25.37 | 25.37 | 13,300 |
| 03 Apr 2024 | 25.30 | 25.38 | 25.29 | 25.34 | 25.34 | 26,300 |
| 02 Apr 2024 | 25.25 | 25.34 | 25.25 | 25.30 | 25.30 | 20,100 |
| 01 Apr 2024 | 25.25 | 25.37 | 25.25 | 25.32 | 25.32 | 52,300 |
| 28 Mar 2024 | 25.51 | 25.59 | 25.12 | 25.12 | 25.12 | 223,800 |
| 28 Mar 2024 | 0.77 Dividend | |||||
| 27 Mar 2024 | 25.93 | 26.00 | 25.92 | 25.99 | 25.22 | 30,300 |
| 26 Mar 2024 | 26.00 | 26.07 | 25.93 | 25.99 | 25.22 | 28,700 |
| 25 Mar 2024 | 26.10 | 26.10 | 25.95 | 25.95 | 25.18 | 13,100 |
| 22 Mar 2024 | 26.08 | 26.08 | 25.96 | 26.08 | 25.31 | 15,400 |
| 21 Mar 2024 | 25.89 | 26.10 | 25.89 | 26.08 | 25.31 | 17,200 |
| 20 Mar 2024 | 25.99 | 26.05 | 25.98 | 25.98 | 25.21 | 16,100 |
| 19 Mar 2024 | 25.91 | 26.01 | 25.91 | 25.98 | 25.21 | 14,400 |
| 18 Mar 2024 | 25.95 | 25.97 | 25.87 | 25.97 | 25.20 | 15,800 |
| 15 Mar 2024 | 25.90 | 26.00 | 25.88 | 26.00 | 25.23 | 30,900 |
| 14 Mar 2024 | 25.87 | 25.96 | 25.86 | 25.90 | 25.13 | 19,500 |
| 13 Mar 2024 | 25.85 | 25.92 | 25.81 | 25.85 | 25.08 | 17,800 |
| 12 Mar 2024 | 25.85 | 25.85 | 25.80 | 25.85 | 25.08 | 11,200 |
| 11 Mar 2024 | 25.75 | 25.84 | 25.75 | 25.83 | 25.06 | 17,800 |
| 08 Mar 2024 | 25.76 | 25.83 | 25.76 | 25.83 | 25.06 | 90,200 |
| 07 Mar 2024 | 25.90 | 25.97 | 25.51 | 25.68 | 24.92 | 106,000 |
| 06 Mar 2024 | 25.95 | 25.95 | 25.87 | 25.89 | 25.12 | 11,900 |
| 05 Mar 2024 | 25.80 | 25.93 | 25.80 | 25.87 | 25.10 | 24,300 |
| 04 Mar 2024 | 25.97 | 25.97 | 25.80 | 25.85 | 25.08 | 17,600 |
| 01 Mar 2024 | 25.92 | 26.09 | 25.84 | 25.96 | 25.19 | 28,500 |
| 29 Feb 2024 | 25.75 | 26.19 | 25.75 | 26.03 | 25.26 | 102,600 |
| 28 Feb 2024 | 25.72 | 25.78 | 25.72 | 25.77 | 25.01 | 39,900 |
| 27 Feb 2024 | 25.76 | 25.77 | 25.75 | 25.77 | 25.01 | 60,000 |
| 26 Feb 2024 | 25.74 | 25.77 | 25.74 | 25.77 | 25.01 | 64,500 |
| 23 Feb 2024 | 25.75 | 25.78 | 25.74 | 25.78 | 25.02 | 8,000 |
| 22 Feb 2024 | 25.77 | 25.77 | 25.72 | 25.73 | 24.97 | 32,300 |
| 21 Feb 2024 | 25.72 | 25.78 | 25.72 | 25.72 | 24.96 | 20,700 |
| 20 Feb 2024 | 25.72 | 25.75 | 25.71 | 25.72 | 24.96 | 36,700 |
| 16 Feb 2024 | 25.70 | 25.74 | 25.70 | 25.72 | 24.96 | 45,400 |
| 15 Feb 2024 | 25.71 | 25.78 | 25.71 | 25.73 | 24.97 | 39,500 |
| 14 Feb 2024 | 25.72 | 25.73 | 25.70 | 25.71 | 24.95 | 36,600 |
| 13 Feb 2024 | 25.71 | 25.75 | 25.68 | 25.71 | 24.95 | 41,300 |
| 12 Feb 2024 | 25.68 | 25.75 | 25.68 | 25.75 | 24.99 | 49,200 |
| 09 Feb 2024 | 25.61 | 25.72 | 25.61 | 25.68 | 24.92 | 27,700 |
| 08 Feb 2024 | 25.71 | 25.72 | 25.66 | 25.72 | 24.96 | 40,000 |
| 07 Feb 2024 | 25.65 | 25.70 | 25.65 | 25.70 | 24.94 | 75,000 |
| 06 Feb 2024 | 25.66 | 25.68 | 25.57 | 25.64 | 24.88 | 117,700 |
| 05 Feb 2024 | 25.61 | 25.70 | 25.57 | 25.68 | 24.92 | 62,000 |
| 02 Feb 2024 | 25.66 | 25.72 | 25.65 | 25.69 | 24.93 | 48,200 |
| 01 Feb 2024 | 25.85 | 25.85 | 25.51 | 25.71 | 24.95 | 97,200 |
| 31 Jan 2024 | 25.66 | 25.86 | 25.66 | 25.86 | 25.09 | 123,100 |
| 30 Jan 2024 | 25.70 | 25.73 | 25.67 | 25.68 | 24.92 | 52,600 |
| 29 Jan 2024 | 25.65 | 25.75 | 25.65 | 25.73 | 24.97 | 85,300 |
| 26 Jan 2024 | 25.66 | 25.74 | 25.66 | 25.72 | 24.96 | 61,100 |
| 25 Jan 2024 | 25.65 | 25.71 | 25.59 | 25.66 | 24.90 | 47,000 |
| 24 Jan 2024 | 25.48 | 25.60 | 25.48 | 25.58 | 24.82 | 56,800 |
| 23 Jan 2024 | 25.50 | 25.54 | 25.48 | 25.53 | 24.77 | 72,600 |
| 22 Jan 2024 | 25.69 | 25.69 | 25.35 | 25.50 | 24.74 | 491,200 |
| 19 Jan 2024 | 26.59 | 26.66 | 26.55 | 26.66 | 25.87 | 11,100 |
| 18 Jan 2024 | 26.58 | 26.59 | 26.45 | 26.59 | 25.80 | 14,600 |
| 17 Jan 2024 | 26.50 | 26.59 | 26.48 | 26.57 | 25.78 | 16,400 |
| 16 Jan 2024 | 26.49 | 26.55 | 26.43 | 26.53 | 25.74 | 17,700 |
| 12 Jan 2024 | 26.42 | 26.50 | 26.39 | 26.39 | 25.61 | 3,600 |
| 11 Jan 2024 | 26.31 | 26.56 | 26.28 | 26.43 | 25.65 | 14,000 |
| 10 Jan 2024 | 26.67 | 26.67 | 26.20 | 26.46 | 25.68 | 18,800 |
| 09 Jan 2024 | 26.63 | 26.71 | 26.57 | 26.63 | 25.84 | 7,900 |
| 08 Jan 2024 | 26.09 | 26.74 | 26.02 | 26.57 | 25.78 | 36,700 |
| 05 Jan 2024 | 26.13 | 26.20 | 26.00 | 26.04 | 25.27 | 24,900 |
| 04 Jan 2024 | 26.02 | 26.15 | 26.01 | 26.10 | 25.33 | 23,600 |
| 03 Jan 2024 | 25.96 | 26.13 | 25.95 | 26.05 | 25.28 | 46,200 |
| 02 Jan 2024 | 25.88 | 26.13 | 25.88 | 26.01 | 25.24 | 43,400 |
| 29 Dec 2023 | 26.39 | 26.48 | 25.88 | 25.88 | 25.11 | 149,400 |
| 28 Dec 2023 | 26.75 | 26.89 | 26.27 | 26.38 | 25.60 | 36,900 |
| 28 Dec 2023 | 0.792 Dividend | |||||
| 27 Dec 2023 | 27.22 | 27.40 | 27.05 | 27.23 | 25.65 | 26,000 |
| 26 Dec 2023 | 27.30 | 27.40 | 27.20 | 27.22 | 25.65 | 34,200 |
| 22 Dec 2023 | 27.43 | 27.47 | 27.32 | 27.34 | 25.76 | 13,900 |
| 21 Dec 2023 | 27.35 | 27.46 | 27.30 | 27.43 | 25.84 | 13,300 |
| 20 Dec 2023 | 27.32 | 27.33 | 27.23 | 27.31 | 25.73 | 14,700 |
| 19 Dec 2023 | 27.10 | 27.29 | 27.08 | 27.27 | 25.69 | 23,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.