Sprague Resources LP (NY: SRLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	10.99	11.30	10.79	11.10	90,560	+0.25(+2.33%)
Jan 30, 2019	10.59	10.99	10.53	10.85	67,057	+0.41(+3.92%)
Jan 29, 2019	10.62	10.62	10.43	10.44	34,134	-0.02(-0.17%)
Jan 28, 2019	10.27	10.68	10.27	10.46	47,427	-0.02(-0.17%)
Jan 25, 2019	10.25	10.66	10.18	10.48	35,231	+0.16(+1.58%)
Jan 24, 2019	10.23	10.36	10.10	10.31	47,242	+0.07(+0.65%)
Jan 23, 2019	11.33	11.33	9.793	10.25	191,522	-1.64(-13.77%)
Jan 22, 2019	11.67	11.88	11.37	11.88	58,521	+0.09(+0.77%)
Jan 18, 2019	11.76	11.79	11.36	11.79	29,747	+0.08(+0.67%)
Jan 17, 2019	11.73	11.88	11.51	11.72	40,095	-0.02(-0.15%)
Jan 16, 2019	11.64	11.73	11.43	11.73	44,695	+0.14(+1.19%)
Jan 15, 2019	11.23	11.65	11.23	11.60	35,030	+0.42(+3.71%)
Jan 14, 2019	11.28	11.28	11.04	11.18	38,719	-0.10(-0.91%)
Jan 11, 2019	11.66	11.86	11.25	11.28	66,972	-0.43(-3.65%)
Jan 10, 2019	11.67	11.92	11.58	11.71	35,118	-0.02(-0.15%)
Jan 09, 2019	11.55	11.98	11.43	11.73	117,098	+0.22(+1.93%)
Jan 08, 2019	11.03	11.61	10.81	11.51	114,860	+0.70(+6.46%)
Jan 07, 2019	10.71	11.03	10.62	10.81	69,556	+0.28(+2.69%)
Jan 04, 2019	10.01	10.66	9.748	10.52	59,660	+0.62(+6.26%)
Jan 03, 2019	9.875	10.02	9.783	9.905	20,683	+0.03(+0.30%)
Jan 02, 2019	8.719	9.941	8.719	9.875	55,028	+1.16(+13.25%)
Dec 31, 2018	8.815	8.960	8.617	8.719	109,349	-0.14(-1.56%)
Dec 28, 2018	8.725	9.092	8.629	8.858	50,852	+0.13(+1.52%)
Dec 27, 2018	8.797	8.797	8.400	8.725	52,705	-0.07(-0.82%)
Dec 26, 2018	8.569	8.883	8.322	8.797	65,172	+0.23(+2.74%)
Dec 24, 2018	8.653	8.782	8.545	8.563	37,557	-0.22(-2.47%)
Dec 21, 2018	9.056	9.183	8.280	8.779	222,355	-0.25(-2.73%)
Dec 20, 2018	9.219	9.445	8.906	9.026	71,869	-0.27(-2.91%)
Dec 19, 2018	8.876	9.441	8.876	9.297	76,247	+0.36(+4.04%)
Dec 18, 2018	9.628	9.820	8.728	8.936	234,521	-0.70(-7.30%)
Dec 17, 2018	10.24	10.24	9.640	9.640	64,373	-0.60(-5.82%)
Dec 14, 2018	10.24	10.57	10.13	10.24	51,018	-0.11(-1.05%)
Dec 13, 2018	10.48	10.62	10.34	10.34	89,578	-0.10(-0.92%)
Dec 12, 2018	10.40	10.67	10.26	10.44	45,923	+0.10(+0.93%)
Dec 11, 2018	10.40	10.41	10.20	10.34	45,484	+0.06(+0.59%)
Dec 10, 2018	10.18	10.35	9.820	10.28	139,058	+0.17(+1.66%)
Dec 07, 2018	10.26	10.44	9.965	10.12	59,826	-0.05(-0.47%)
Dec 06, 2018	10.23	10.23	9.745	10.16	151,616	-0.13(-1.29%)
Dec 04, 2018	10.60	10.67	10.24	10.30	98,879	-0.39(-3.61%)
Dec 03, 2018	10.74	10.95	10.38	10.68	67,901	-0.04(-0.39%)
Nov 30, 2018	10.76	10.87	10.58	10.72	44,205	-0.07(-0.61%)
Nov 29, 2018	10.71	10.95	10.66	10.79	51,552	+0.08(+0.79%)
Nov 28, 2018	10.76	10.83	10.59	10.71	49,785	-0.08(-0.73%)
Nov 27, 2018	10.71	10.87	10.57	10.78	59,404	+0.08(+0.73%)
Nov 26, 2018	10.89	11.08	10.68	10.71	84,779	-0.17(-1.60%)
Nov 23, 2018	10.78	10.97	10.78	10.88	20,939	-0.06(-0.55%)
Nov 21, 2018		10.94	10.94	10.94	0	+0.43(+4.12%)
Nov 20, 2018	10.92	10.93	10.44	10.51	87,448	-0.48(-4.38%)
Nov 19, 2018	11.04	11.24	10.99	10.99	62,889	-0.05(-0.49%)
Nov 16, 2018	11.18	11.48	10.73	11.04	93,395	-0.16(-1.45%)
Nov 15, 2018	11.08	11.22	11.00	11.20	76,001	+0.07(+0.65%)
Nov 14, 2018	11.45	11.45	10.95	11.13	58,089	-0.08(-0.70%)
Nov 13, 2018	11.67	11.67	11.14	11.21	96,300	-0.42(-3.57%)
Nov 12, 2018	11.59	11.73	11.43	11.63	77,746	-0.02(-0.21%)
Nov 09, 2018	10.91	11.70	10.90	11.65	109,017	+0.33(+2.92%)
Nov 08, 2018	11.73	11.79	10.77	11.32	377,458	-0.45(-3.79%)
Nov 07, 2018	13.84	13.84	11.67	11.76	589,212	-2.50(-17.51%)
Nov 06, 2018	14.48	14.59	14.10	14.26	95,861	-0.18(-1.25%)
Nov 05, 2018	14.76	14.83	14.44	14.44	67,357	-0.31(-2.09%)
Nov 02, 2018	14.82	14.84	14.64	14.75	44,726	+0.00(+0.00%)

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.