Sprague Resources LP (NY: SRLP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.47	13.64	13.41	13.52	54,176	+0.06(+0.42%)
May 30, 2018	13.44	13.61	13.38	13.47	68,064	+0.09(+0.64%)
May 29, 2018	13.04	13.52	13.04	13.38	107,994	+0.48(+3.76%)
May 25, 2018		12.90	12.90	12.90	0	-0.11(-0.88%)
May 24, 2018	13.18	13.18	12.95	13.01	13,439	-0.03(-0.22%)
May 23, 2018	13.10	13.12	12.98	13.04	18,121	-0.06(-0.44%)
May 22, 2018	13.27	13.35	13.04	13.10	36,231	-0.09(-0.65%)
May 21, 2018	13.27	13.38	13.01	13.18	34,340	-0.03(-0.22%)
May 18, 2018	13.32	13.32	13.07	13.21	60,616	-0.11(-0.86%)
May 17, 2018	13.30	13.41	13.16	13.32	31,186	+0.03(+0.22%)
May 16, 2018	13.15	13.38	13.01	13.30	50,310	+0.09(+0.65%)
May 15, 2018	13.58	13.58	13.15	13.21	55,636	-0.48(-3.54%)
May 14, 2018	13.30	13.70	13.30	13.70	33,767	+0.37(+2.78%)
May 11, 2018	13.30	13.50	13.24	13.32	51,020	+0.03(+0.23%)
May 10, 2018	13.54	13.60	13.29	13.29	83,343	-0.11(-0.83%)
May 09, 2018	13.38	13.57	13.32	13.41	93,987	+0.03(+0.21%)
May 08, 2018	13.35	13.41	13.02	13.38	164,675	+0.44(+3.43%)
May 07, 2018	13.29	13.29	12.90	12.93	96,548	-0.36(-2.71%)
May 04, 2018	13.13	13.29	12.82	13.29	42,663	+0.29(+2.24%)
May 03, 2018	13.13	13.29	12.96	13.00	38,408	-0.04(-0.32%)
May 02, 2018	13.13	13.32	12.99	13.04	33,983	-0.03(-0.21%)
May 01, 2018	13.10	13.15	12.96	13.07	12,536	+0.00(+0.00%)
Apr 30, 2018	13.04	13.16	12.99	13.07	32,850	+0.08(+0.64%)
Apr 27, 2018	12.96	13.10	12.96	12.99	31,294	-0.06(-0.43%)
Apr 26, 2018	12.96	13.11	12.96	13.04	60,046	+0.19(+1.51%)
Apr 25, 2018	12.77	12.91	12.77	12.85	17,141	+0.08(+0.65%)
Apr 24, 2018	12.99	12.99	12.74	12.77	29,193	-0.17(-1.29%)
Apr 23, 2018	12.96	13.07	12.79	12.93	27,936	+0.00(+0.00%)
Apr 20, 2018	12.93	13.07	12.79	12.93	45,864	+0.06(+0.43%)
Apr 19, 2018	12.99	12.99	12.85	12.88	6,552	-0.08(-0.64%)
Apr 18, 2018	13.07	13.18	12.96	12.96	13,271	-0.11(-0.85%)
Apr 17, 2018	13.07	13.35	12.91	13.07	45,061	+0.00(+0.00%)
Apr 16, 2018	12.99	13.10	12.97	13.07	30,144	+0.08(+0.64%)
Apr 13, 2018	12.96	12.99	12.82	12.99	28,417	+0.03(+0.21%)
Apr 12, 2018	13.16	13.21	12.96	12.96	26,376	-0.19(-1.48%)
Apr 11, 2018	12.91	13.16	12.91	13.16	19,213	+0.17(+1.28%)
Apr 10, 2018	12.96	13.04	12.82	12.99	29,397	+0.14(+1.08%)
Apr 09, 2018	12.85	12.93	12.79	12.85	34,774	+0.00(+0.00%)
Apr 06, 2018	13.04	13.04	12.68	12.85	116,578	-0.33(-2.53%)
Apr 05, 2018	13.32	13.40	13.18	13.18	58,102	-0.14(-1.04%)
Apr 04, 2018	13.18	13.38	13.13	13.32	38,512	+0.06(+0.42%)
Apr 03, 2018	13.18	13.41	13.02	13.27	61,356	+0.00(+0.00%)
Apr 02, 2018	13.29	13.48	12.91	13.27	46,781	+0.03(+0.21%)
Mar 29, 2018		13.24	13.24	13.24	0	-0.03(-0.21%)
Mar 28, 2018	13.29	13.32	13.13	13.27	19,090	-0.06(-0.42%)
Mar 27, 2018	13.27	13.35	13.07	13.32	31,894	+0.03(+0.21%)
Mar 26, 2018	13.38	13.38	13.04	13.29	50,248	+0.06(+0.42%)
Mar 23, 2018	13.21	13.35	13.21	13.24	29,934	+0.03(+0.21%)
Mar 22, 2018	13.21	13.43	13.10	13.21	39,202	-0.11(-0.83%)
Mar 21, 2018	13.49	13.49	13.13	13.32	39,730	+0.14(+1.05%)
Mar 20, 2018	13.85	13.85	13.13	13.18	70,010	-0.72(-5.19%)
Mar 19, 2018	14.54	14.55	13.38	13.90	63,256	-0.67(-4.57%)
Mar 16, 2018	14.24	14.85	14.15	14.57	987,116	+0.31(+2.14%)
Mar 15, 2018	14.27	14.57	13.41	14.27	152,385	+0.03(+0.19%)
Mar 14, 2018	14.65	14.68	14.07	14.24	109,950	-0.67(-4.47%)
Mar 13, 2018	14.43	14.90	14.16	14.90	130,628	+0.50(+3.47%)
Mar 12, 2018	13.52	14.40	13.10	14.40	186,140	+1.19(+9.03%)
Mar 09, 2018	13.02	13.43	12.96	13.21	72,075	+0.28(+2.15%)
Mar 08, 2018	12.93	13.07	12.91	12.93	9,497	+0.00(+0.00%)
Mar 07, 2018		12.99	12.79	12.93	24,044	+0.08(+0.65%)
Mar 06, 2018	13.02	13.02	12.77	12.85	32,000	-0.14(-1.07%)
Mar 05, 2018	12.91	13.18	12.91	12.99	39,997	+0.08(+0.64%)
Mar 02, 2018	12.85	13.06	12.82	12.91	21,227	+0.06(+0.43%)

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.