Sprague Resources LP (NY: SRLP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	16.59	16.64	16.30	16.52	35,736	+0.06(+0.38%)
Sep 29, 2021	16.21	16.52	16.13	16.45	34,846	+0.29(+1.81%)
Sep 28, 2021	16.09	16.23	15.93	16.16	17,646	+0.01(+0.06%)
Sep 27, 2021	15.89	16.34	15.89	16.15	54,013	+0.20(+1.22%)
Sep 24, 2021	15.99	16.15	15.81	15.96	30,940	+0.04(+0.28%)
Sep 23, 2021	15.83	16.21	15.81	15.91	33,698	+0.13(+0.84%)
Sep 22, 2021	15.86	15.92	15.70	15.78	19,106	+0.10(+0.62%)
Sep 21, 2021	15.86	16.20	15.63	15.68	36,065	+0.06(+0.40%)
Sep 20, 2021	15.71	15.78	15.37	15.62	53,331	-0.43(-2.71%)
Sep 17, 2021	16.08	16.08	15.63	16.05	109,286	+0.04(+0.22%)
Sep 16, 2021	16.28	16.29	15.90	16.02	19,823	-0.09(-0.55%)
Sep 15, 2021	16.00	16.20	15.86	16.11	31,995	+0.11(+0.66%)
Sep 14, 2021	16.15	16.28	15.86	16.00	29,763	-0.15(-0.93%)
Sep 13, 2021	15.85	16.36	15.85	16.15	42,558	+0.40(+2.53%)
Sep 10, 2021	15.65	16.13	15.65	15.75	38,551	+0.23(+1.49%)
Sep 09, 2021	15.86	15.97	15.37	15.52	53,926	-0.35(-2.18%)
Sep 08, 2021	15.99	16.15	15.85	15.87	50,129	-0.18(-1.11%)
Sep 07, 2021	16.13	16.22	15.71	16.05	47,612	+0.12(+0.72%)
Sep 03, 2021	15.87	16.07	15.74	15.93	21,363	+0.07(+0.45%)
Sep 02, 2021	16.17	16.52	15.53	15.86	66,369	-0.29(-1.81%)
Sep 01, 2021	15.97	16.40	15.86	16.15	55,016	+0.28(+1.73%)
Aug 31, 2021	15.88	16.06	15.86	15.88	15,885	+0.02(+0.11%)
Aug 30, 2021	15.63	15.97	15.57	15.86	24,454	+0.24(+1.53%)
Aug 27, 2021	15.52	16.19	15.52	15.62	42,164	+0.14(+0.92%)
Aug 26, 2021	15.91	15.97	15.48	15.48	21,917	-0.27(-1.69%)
Aug 25, 2021	15.59	16.05	15.38	15.74	52,834	+0.14(+0.91%)
Aug 24, 2021	15.64	15.95	15.55	15.60	40,054	-0.20(-1.24%)
Aug 23, 2021	15.42	16.06	15.27	15.80	53,667	+0.76(+5.08%)
Aug 20, 2021	14.94	15.50	14.90	15.03	35,079	-0.04(-0.29%)
Aug 19, 2021	15.40	15.44	14.90	15.08	63,539	-0.41(-2.64%)
Aug 18, 2021	16.11	16.46	15.35	15.49	45,694	-0.73(-4.49%)
Aug 17, 2021	16.16	16.60	16.13	16.21	37,668	-0.11(-0.65%)
Aug 16, 2021	16.15	16.52	16.11	16.32	79,908	+0.23(+1.43%)
Aug 13, 2021	15.84	16.21	15.58	16.09	42,141	+0.24(+1.51%)
Aug 12, 2021	15.74	15.94	15.49	15.85	51,284	+0.12(+0.79%)
Aug 11, 2021	14.79	15.89	14.79	15.73	98,305	+1.05(+7.13%)
Aug 10, 2021	14.96	15.11	14.20	14.68	110,473	-0.43(-2.88%)
Aug 09, 2021	14.64	15.52	14.03	15.11	254,339	+1.53(+11.23%)
Aug 06, 2021	17.60	18.08	13.31	13.59	481,219	-3.34(-19.72%)
Aug 05, 2021	21.28	21.28	16.42	16.92	385,346	-5.39(-24.15%)
Aug 04, 2021	22.64	23.41	22.31	22.31	43,711	-0.67(-2.93%)
Aug 03, 2021	24.74	24.74	22.94	22.99	48,180	-1.69(-6.83%)
Aug 02, 2021	25.24	25.24	24.58	24.67	55,307	-0.65(-2.57%)
Jul 30, 2021	25.41	25.52	24.93	25.32	80,532	-0.18(-0.71%)
Jul 29, 2021	25.42	25.51	24.97	25.50	45,855	+0.27(+1.08%)
Jul 28, 2021	24.80	25.48	24.80	25.23	35,751	+0.26(+1.06%)
Jul 27, 2021	24.77	25.30	24.77	24.97	46,763	+0.14(+0.56%)
Jul 26, 2021	24.89	25.30	24.71	24.83	46,297	-0.32(-1.28%)
Jul 23, 2021	23.99	25.15	23.99	25.15	60,441	+1.17(+4.88%)
Jul 22, 2021	23.34	24.21	23.32	23.98	44,030	+0.55(+2.37%)
Jul 21, 2021	22.95	23.50	22.88	23.42	13,915	+0.55(+2.43%)
Jul 20, 2021	22.89	23.10	22.84	22.87	15,716	+0.18(+0.80%)
Jul 19, 2021	23.32	23.40	22.47	22.69	42,784	-0.86(-3.65%)
Jul 16, 2021	23.34	23.60	23.17	23.54	14,890	+0.31(+1.34%)
Jul 15, 2021	23.19	23.28	22.99	23.23	10,486	-0.19(-0.81%)
Jul 14, 2021	23.42	23.56	23.01	23.42	21,976	+0.03(+0.15%)
Jul 13, 2021	23.39	23.54	23.08	23.39	23,191	+0.16(+0.71%)
Jul 12, 2021	22.74	23.31	22.74	23.22	27,093	+0.51(+2.25%)
Jul 09, 2021	22.45	22.92	22.42	22.71	6,758	+0.45(+2.03%)
Jul 08, 2021	21.99	22.49	21.88	22.26	27,054	-0.04(-0.18%)
Jul 07, 2021	22.23	22.38	21.87	22.30	16,429	+0.08(+0.37%)
Jul 06, 2021	22.72	22.72	22.20	22.22	32,297	-0.38(-1.69%)
Jul 02, 2021	22.32	22.65	22.30	22.60	27,453	+0.49(+2.24%)

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.