Sprague Resources LP (NY: SRLP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.48	15.48	15.15	15.15	9,762	-0.09(-0.56%)
May 27, 2022	15.48	15.48	15.12	15.23	10,919	-0.17(-1.12%)
May 26, 2022	15.12	15.40	14.93	15.40	22,310	+0.27(+1.77%)
May 25, 2022	15.06	15.29	15.00	15.14	11,715	+0.20(+1.35%)
May 24, 2022	14.93	14.96	14.80	14.93	7,282	+0.00(+0.00%)
May 23, 2022	14.96	15.05	14.83	14.93	5,625	+0.08(+0.55%)
May 20, 2022	15.22	15.22	14.79	14.85	8,381	-0.19(-1.24%)
May 19, 2022	15.20	15.29	14.86	15.04	5,564	-0.11(-0.76%)
May 18, 2022	15.19	15.37	14.84	15.15	7,866	-0.05(-0.32%)
May 17, 2022	15.29	15.30	15.04	15.20	10,234	-0.11(-0.69%)
May 16, 2022	14.92	15.39	14.84	15.31	19,130	+0.46(+3.07%)
May 13, 2022	14.76	14.93	14.72	14.85	18,052	+0.11(+0.74%)
May 12, 2022	14.99	15.27	14.62	14.74	26,699	-0.33(-2.16%)
May 11, 2022	14.89	15.37	14.79	15.07	12,463	+0.37(+2.54%)
May 10, 2022	14.91	14.91	14.06	14.70	58,852	-0.13(-0.90%)
May 09, 2022	15.44	15.44	14.76	14.83	33,186	-0.93(-5.89%)
May 06, 2022	15.65	15.77	15.53	15.76	16,748	+0.04(+0.24%)
May 05, 2022	14.90	15.74	14.90	15.72	60,412	+0.11(+0.70%)
May 04, 2022	15.85	15.85	15.57	15.61	50,829	-0.05(-0.30%)
May 03, 2022	15.52	15.98	15.45	15.66	47,088	+0.04(+0.24%)
May 02, 2022	15.54	15.74	15.10	15.62	48,004	+0.06(+0.36%)
Apr 29, 2022	15.66	15.74	15.56	15.56	7,198	-0.16(-1.01%)
Apr 28, 2022	15.64	15.72	15.54	15.72	8,852	+0.35(+2.30%)
Apr 27, 2022	15.38	15.54	15.37	15.37	9,389	-0.13(-0.84%)
Apr 26, 2022	15.25	15.56	15.10	15.50	45,465	+0.36(+2.40%)
Apr 25, 2022	15.29	15.33	15.07	15.13	24,403	-0.07(-0.49%)
Apr 22, 2022	15.19	15.43	14.98	15.21	42,326	-0.04(-0.24%)
Apr 21, 2022	15.38	15.46	15.23	15.25	8,328	-0.06(-0.37%)
Apr 20, 2022	15.41	15.47	15.19	15.30	9,391	-0.02(-0.12%)
Apr 19, 2022	15.22	15.37	15.15	15.32	16,896	+0.02(+0.12%)
Apr 18, 2022	15.36	15.44	15.23	15.30	28,632	-0.15(-0.96%)
Apr 14, 2022	15.54	15.57	15.45	15.45	5,259	+0.07(+0.45%)
Apr 13, 2022	15.28	15.50	15.28	15.38	13,906	-0.03(-0.21%)
Apr 12, 2022	15.10	15.42	15.10	15.41	6,732	+0.27(+1.78%)
Apr 11, 2022	15.15	15.28	15.11	15.14	5,685	-0.02(-0.12%)
Apr 08, 2022	15.28	15.28	15.14	15.16	26,163	-0.05(-0.34%)
Apr 07, 2022	15.27	15.32	15.15	15.21	9,446	-0.15(-1.00%)
Apr 06, 2022	15.28	15.46	15.28	15.37	8,623	+0.01(+0.06%)
Apr 05, 2022	15.42	15.45	15.14	15.36	12,298	+0.00(+0.00%)
Apr 04, 2022	15.33	15.56	15.33	15.36	11,563	-0.02(-0.15%)
Apr 01, 2022	15.40	15.56	15.28	15.38	5,226	-0.02(-0.15%)
Mar 31, 2022	15.49	15.64	15.41	15.41	3,621	+0.01(+0.06%)
Mar 30, 2022	15.66	15.66	15.35	15.40	14,484	-0.26(-1.67%)
Mar 29, 2022	15.45	15.66	15.30	15.66	12,467	+0.21(+1.33%)
Mar 28, 2022	15.29	15.59	15.25	15.45	24,751	-0.20(-1.25%)
Mar 25, 2022	15.52	15.65	15.52	15.65	5,419	+0.13(+0.84%)
Mar 24, 2022	15.47	15.57	15.36	15.52	11,584	+0.05(+0.30%)
Mar 23, 2022	15.88	15.88	15.45	15.47	18,761	+0.02(+0.12%)
Mar 22, 2022	15.45	15.56	15.41	15.45	4,485	+0.01(+0.06%)
Mar 21, 2022	15.28	15.64	15.28	15.44	9,600	+0.20(+1.28%)
Mar 18, 2022	15.55	15.82	15.25	15.25	8,313	-0.23(-1.51%)
Mar 17, 2022	15.55	15.55	15.41	15.48	9,639	-0.05(-0.31%)
Mar 16, 2022	15.40	15.54	15.34	15.53	12,358	+0.11(+0.74%)
Mar 15, 2022	15.47	15.47	15.19	15.41	19,462	-0.06(-0.36%)
Mar 14, 2022	15.57	15.88	15.38	15.47	26,559	-0.19(-1.19%)
Mar 11, 2022	15.82	15.88	15.55	15.66	29,728	+0.08(+0.54%)
Mar 10, 2022	15.43	15.66	15.42	15.57	9,190	+0.00(+0.00%)
Mar 09, 2022	15.74	15.74	15.53	15.57	12,317	+0.00(+0.00%)
Mar 08, 2022	15.55	15.73	15.45	15.57	38,325	-0.09(-0.59%)
Mar 07, 2022	15.83	15.84	15.61	15.67	20,577	-0.08(-0.53%)
Mar 04, 2022	15.70	15.84	15.42	15.75	10,577	+0.13(+0.83%)
Mar 03, 2022	15.83	15.83	15.49	15.62	21,203	-0.18(-1.12%)
Mar 02, 2022	15.77	15.94	15.69	15.80	23,740	+0.09(+0.59%)

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.