Sprague Resources LP (NY: SRLP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	14.62	14.90	14.62	14.86	74,311	+0.36(+2.51%)
Oct 30, 2018	14.80	14.92	14.50	14.50	86,444	-0.24(-1.63%)
Oct 29, 2018	15.05	15.05	14.74	14.74	69,770	-0.32(-2.10%)
Oct 26, 2018	14.89	15.11	14.76	15.05	81,940	+0.12(+0.78%)
Oct 25, 2018	15.18	15.34	14.94	14.94	56,279	-0.21(-1.35%)
Oct 24, 2018	15.37	15.50	15.11	15.14	54,753	-0.19(-1.26%)
Oct 23, 2018	15.42	15.45	15.24	15.34	56,071	-0.26(-1.69%)
Oct 22, 2018	15.70	15.76	15.60	15.60	59,031	-0.09(-0.60%)
Oct 19, 2018	15.70	15.84	15.62	15.69	22,192	+0.04(+0.26%)
Oct 18, 2018	15.82	15.82	15.61	15.65	28,464	-0.16(-1.04%)
Oct 17, 2018	15.84	15.84	15.64	15.82	35,581	+0.01(+0.07%)
Oct 16, 2018	15.69	15.92	15.65	15.80	103,103	+0.18(+1.16%)
Oct 15, 2018	15.67	15.80	15.51	15.62	80,706	-0.13(-0.85%)
Oct 12, 2018	16.02	16.03	15.35	15.76	160,808	-0.02(-0.11%)
Oct 11, 2018	15.87	15.90	15.58	15.78	102,451	-0.04(-0.26%)
Oct 10, 2018	16.08	16.08	15.79	15.82	80,853	-0.22(-1.35%)
Oct 09, 2018	15.94	16.08	15.86	16.03	135,156	+0.13(+0.85%)
Oct 08, 2018	15.68	15.93	15.63	15.90	232,406	+0.43(+2.80%)
Oct 05, 2018	15.57	15.68	15.23	15.46	55,822	-0.12(-0.75%)
Oct 04, 2018	15.80	15.80	15.58	15.58	25,790	-0.27(-1.70%)
Oct 03, 2018	15.78	16.00	15.77	15.85	13,822	+0.06(+0.41%)
Oct 02, 2018	16.03	16.03	15.79	15.79	41,439	-0.21(-1.28%)
Oct 01, 2018	15.80	15.99	15.64	15.99	62,346	+0.21(+1.30%)
Sep 28, 2018	15.82	16.00	15.58	15.79	84,842	+0.12(+0.75%)
Sep 27, 2018	15.76	15.76	15.58	15.67	23,117	-0.12(-0.74%)
Sep 26, 2018	15.82	15.86	15.76	15.79	19,203	-0.03(-0.19%)
Sep 25, 2018	16.14	16.14	15.79	15.82	45,460	-0.32(-2.00%)
Sep 24, 2018	16.28	16.37	15.90	16.14	29,722	-0.18(-1.08%)
Sep 21, 2018	16.28	16.40	16.19	16.31	528,859	+0.03(+0.18%)
Sep 20, 2018	16.11	16.40	15.90	16.28	148,707	+0.21(+1.27%)
Sep 19, 2018	15.67	16.11	15.52	16.08	97,149	+0.47(+3.00%)
Sep 18, 2018	15.73	15.90	15.61	15.61	63,949	-0.09(-0.56%)
Sep 17, 2018	15.70	15.73	15.55	15.70	55,970	+0.09(+0.56%)
Sep 14, 2018	15.52	15.61	15.44	15.61	34,654	+0.12(+0.76%)
Sep 13, 2018	15.49	15.55	15.41	15.49	22,876	+0.12(+0.76%)
Sep 12, 2018	15.35	15.52	15.29	15.38	38,438	+0.03(+0.19%)
Sep 11, 2018	15.17	15.35	15.05	15.35	42,569	+0.18(+1.16%)
Sep 10, 2018	15.03	15.17	14.98	15.17	23,180	+0.21(+1.37%)
Sep 07, 2018	14.97	15.00	14.82	14.97	13,827	+0.00(+0.00%)
Sep 06, 2018	15.08	15.08	14.96	14.97	18,378	-0.15(-0.97%)
Sep 05, 2018	14.94	15.11	14.94	15.11	39,987	+0.18(+1.18%)
Sep 04, 2018	14.67	15.05	14.65	14.94	46,410	+0.12(+0.79%)
Aug 31, 2018		14.82	14.82	14.82	0	+0.12(+0.80%)
Aug 30, 2018	14.64	14.70	14.55	14.70	19,314	+0.03(+0.20%)
Aug 29, 2018	14.70	14.73	14.54	14.67	18,452	-0.03(-0.20%)
Aug 28, 2018	14.67	14.79	14.59	14.70	40,400	+0.03(+0.20%)
Aug 27, 2018	14.50	14.67	14.40	14.67	26,446	+0.15(+1.01%)
Aug 24, 2018	14.59	14.70	14.32	14.53	42,506	-0.15(-1.00%)
Aug 23, 2018	14.47	14.67	14.35	14.67	40,127	+0.21(+1.42%)
Aug 22, 2018	14.44	14.53	14.40	14.47	24,749	+0.06(+0.41%)
Aug 21, 2018	14.64	14.64	14.35	14.41	28,218	-0.18(-1.20%)
Aug 20, 2018	14.50	14.64	14.44	14.59	50,753	+0.06(+0.40%)
Aug 17, 2018	14.47	14.62	14.41	14.53	17,753	+0.18(+1.22%)
Aug 16, 2018	14.26	14.47	14.26	14.35	13,218	+0.06(+0.41%)
Aug 15, 2018	14.26	14.47	14.26	14.29	12,326	+0.00(+0.00%)
Aug 14, 2018	14.44	14.44	14.26	14.29	38,221	-0.12(-0.81%)
Aug 13, 2018	14.50	14.53	14.38	14.41	36,946	-0.12(-0.81%)
Aug 10, 2018	14.47	14.85	14.41	14.53	36,873	+0.12(+0.81%)
Aug 09, 2018	14.47	14.62	14.35	14.41	19,816	-0.15(-1.01%)
Aug 08, 2018	14.67	14.75	14.09	14.56	70,429	-0.15(-1.00%)
Aug 07, 2018	14.82	14.94	14.64	14.70	42,441	-0.15(-0.99%)
Aug 06, 2018	14.88	15.03	14.79	14.85	30,188	-0.03(-0.20%)
Aug 03, 2018	14.88	14.94	14.67	14.88	44,213	+0.16(+1.06%)
Aug 02, 2018	14.69	14.84	14.64	14.72	98,916	+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.