Sprague Resources LP (NY: SRLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.58	15.72	14.48	14.50	127,770	+0.03(+0.22%)
Jan 30, 2018	14.44	14.76	14.23	14.47	77,980	-0.03(-0.19%)
Jan 29, 2018	14.27	14.55	14.20	14.50	74,568	+0.16(+1.13%)
Jan 26, 2018	14.06	14.47	14.02	14.33	67,746	+0.33(+2.32%)
Jan 25, 2018	14.04	14.09	13.95	14.01	12,623	+0.05(+0.39%)
Jan 24, 2018	14.01	14.04	13.91	13.95	23,037	+0.00(+0.00%)
Jan 23, 2018	14.04	14.06	13.85	13.95	36,511	+0.03(+0.19%)
Jan 22, 2018	13.74	13.95	13.74	13.93	28,610	+0.19(+1.38%)
Jan 19, 2018	13.71	13.94	13.68	13.74	32,118	+0.00(+0.00%)
Jan 18, 2018	13.68	13.95	13.59	13.74	15,048	+0.00(+0.00%)
Jan 17, 2018	13.85	13.98	13.55	13.74	26,447	-0.08(-0.59%)
Jan 16, 2018	13.93	14.01	13.82	13.82	31,208	-0.11(-0.78%)
Jan 12, 2018		13.93	13.93	13.93	0	-0.03(-0.19%)
Jan 11, 2018	14.06	14.09	13.93	13.95	18,434	+0.00(+0.00%)
Jan 10, 2018	13.93	14.12	13.89	13.95	19,585	+0.03(+0.19%)
Jan 09, 2018	14.14	14.20	13.90	13.93	33,284	-0.30(-2.10%)
Jan 08, 2018	14.25	14.25	13.98	14.23	21,976	-0.05(-0.38%)
Jan 05, 2018	14.28	14.31	13.85	14.28	56,872	+0.05(+0.38%)
Jan 04, 2018	14.01	14.25	13.88	14.23	56,802	+0.33(+2.34%)
Jan 03, 2018	13.63	14.10	13.63	13.90	81,772	+0.38(+2.81%)
Jan 02, 2018	13.06	13.55	13.06	13.52	45,169	+0.41(+3.10%)
Dec 29, 2017		13.11	13.11	13.11	0	-0.16(-1.22%)
Dec 28, 2017	13.44	13.49	13.28	13.28	41,831	-0.19(-1.41%)
Dec 27, 2017	13.39	13.52	13.22	13.47	36,628	+0.08(+0.61%)
Dec 26, 2017	13.25	13.47	13.20	13.39	74,131	-0.03(-0.20%)
Dec 22, 2017	12.95	13.41	12.95	13.41	46,384	+0.38(+2.91%)
Dec 21, 2017	12.93	13.20	12.76	13.03	44,680	+0.03(+0.21%)
Dec 20, 2017	13.01	13.11	12.76	13.01	41,724	+0.00(+0.00%)
Dec 19, 2017	13.17	13.17	13.01	13.01	50,486	-0.08(-0.62%)
Dec 18, 2017	13.09	13.25	13.06	13.09	31,452	+0.05(+0.42%)
Dec 15, 2017	12.87	13.14	12.82	13.03	38,204	+0.08(+0.63%)
Dec 14, 2017	12.76	13.01	12.71	12.95	30,865	+0.14(+1.06%)
Dec 13, 2017	12.87	12.98	12.74	12.82	40,833	-0.11(-0.84%)
Dec 12, 2017	13.01	13.09	12.87	12.93	58,607	-0.08(-0.63%)
Dec 11, 2017	12.79	13.09	12.65	13.01	68,899	+0.30(+2.35%)
Dec 08, 2017	12.63	12.87	12.63	12.71	23,720	+0.05(+0.43%)
Dec 07, 2017	12.65	12.84	12.60	12.65	44,752	+0.08(+0.65%)
Dec 06, 2017	13.06	13.06	12.57	12.57	57,918	-0.49(-3.73%)
Dec 05, 2017	13.06	13.20	12.97	13.06	42,621	+0.03(+0.21%)
Dec 04, 2017	13.39	13.39	13.03	13.03	27,040	-0.35(-2.63%)
Dec 01, 2017	13.11	13.49	13.11	13.39	31,599	+0.30(+2.28%)
Nov 30, 2017	13.01	13.30	13.01	13.09	24,936	+0.08(+0.62%)
Nov 29, 2017	13.20	13.25	12.95	13.01	84,852	-0.11(-0.83%)
Nov 28, 2017	13.58	13.58	13.11	13.11	66,041	-0.46(-3.39%)
Nov 27, 2017	13.44	13.60	13.42	13.58	29,570	+0.19(+1.42%)
Nov 24, 2017	13.47	13.63	13.39	13.39	11,385	-0.08(-0.60%)
Nov 22, 2017	13.28	13.60	13.28	13.47	34,775	+0.14(+1.02%)
Nov 21, 2017	13.44	13.60	13.33	13.33	43,867	-0.11(-0.81%)
Nov 20, 2017	13.55	13.58	13.41	13.44	25,501	-0.11(-0.80%)
Nov 17, 2017	13.52	13.66	13.49	13.55	18,029	+0.05(+0.40%)
Nov 16, 2017	13.47	13.68	13.47	13.49	35,299	-0.03(-0.20%)
Nov 15, 2017	13.49	13.60	13.36	13.52	59,097	-0.14(-0.99%)
Nov 14, 2017	13.77	13.98	13.55	13.66	56,769	-0.05(-0.40%)
Nov 13, 2017	13.82	13.82	13.58	13.71	41,265	-0.03(-0.20%)
Nov 10, 2017	13.87	13.99	13.74	13.74	40,446	+0.00(+0.00%)
Nov 09, 2017	13.68	13.93	13.68	13.74	25,586	+0.05(+0.40%)
Nov 08, 2017	13.39	13.71	13.36	13.68	48,172	+0.19(+1.41%)
Nov 07, 2017	13.71	13.71	13.30	13.49	92,476	-0.49(-3.49%)
Nov 06, 2017	13.80	14.01	13.63	13.98	52,812	+0.19(+1.37%)
Nov 03, 2017	14.01	14.04	13.77	13.79	38,207	-0.04(-0.30%)
Nov 02, 2017	14.02	14.02	13.81	13.83	62,421	-0.03(-0.19%)

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.