Sprague Resources LP (NY: SRLP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.96	11.43	10.95	11.31	29,355	+0.42(+3.82%)
May 28, 2020	11.25	11.39	10.89	10.89	29,091	-0.36(-3.23%)
May 27, 2020	11.06	11.35	11.04	11.25	18,164	+0.20(+1.85%)
May 26, 2020	11.15	11.34	10.95	11.05	37,371	+0.01(+0.07%)
May 22, 2020	10.97	11.15	10.80	11.04	48,529	+0.19(+1.74%)
May 21, 2020	10.81	11.04	10.69	10.85	26,077	+0.17(+1.56%)
May 20, 2020	10.44	10.69	10.44	10.69	26,836	+0.26(+2.54%)
May 19, 2020	10.36	10.51	10.02	10.42	23,480	-0.02(-0.14%)
May 18, 2020	10.24	10.56	10.24	10.44	29,220	+0.34(+3.37%)
May 15, 2020	10.18	10.40	10.06	10.10	17,322	-0.15(-1.48%)
May 14, 2020	10.15	10.28	9.873	10.25	28,456	+0.11(+1.04%)
May 13, 2020	10.25	10.28	10.01	10.14	46,745	-0.05(-0.52%)
May 12, 2020	10.31	10.47	9.892	10.19	50,252	-0.02(-0.22%)
May 11, 2020	10.21	10.27	10.09	10.22	44,149	+0.02(+0.15%)
May 08, 2020	10.02	10.21	10.01	10.20	42,182	+0.22(+2.20%)
May 07, 2020	10.34	10.34	9.766	9.982	41,156	+0.15(+1.54%)
May 06, 2020	9.831	9.899	9.703	9.831	47,951	-0.08(-0.84%)
May 05, 2020	9.831	10.08	9.831	9.914	23,594	+0.08(+0.77%)
May 04, 2020	11.07	11.07	9.778	9.839	121,508	-1.08(-9.86%)
May 01, 2020	10.63	10.93	10.47	10.91	79,550	+0.27(+2.58%)
Apr 30, 2020	10.60	10.83	10.60	10.64	25,074	+0.04(+0.34%)
Apr 29, 2020	10.30	10.84	10.27	10.60	99,504	+0.50(+4.94%)
Apr 28, 2020	9.996	10.26	9.876	10.10	60,059	+0.30(+3.02%)
Apr 27, 2020	9.505	9.939	9.505	9.809	37,135	+0.27(+2.88%)
Apr 24, 2020	9.650	9.783	9.491	9.534	83,977	+0.03(+0.30%)
Apr 23, 2020	9.556	9.570	9.476	9.505	44,461	+0.07(+0.77%)
Apr 22, 2020	9.397	9.519	9.397	9.433	14,302	-0.07(-0.68%)
Apr 21, 2020	9.274	9.519	9.195	9.498	59,137	+0.17(+1.78%)
Apr 20, 2020	9.165	9.397	9.165	9.331	43,229	+0.03(+0.31%)
Apr 17, 2020	9.071	9.382	8.912	9.303	122,023	+0.09(+0.94%)
Apr 16, 2020	9.252	9.389	9.180	9.216	105,912	-0.05(-0.55%)
Apr 15, 2020	9.317	9.411	8.862	9.266	47,806	-0.11(-1.16%)
Apr 14, 2020	9.303	9.548	9.216	9.375	102,842	+0.07(+0.78%)
Apr 13, 2020	9.339	9.411	9.303	9.303	60,216	-0.03(-0.31%)
Apr 09, 2020	9.418	9.498	9.310	9.331	44,133	-0.06(-0.62%)
Apr 08, 2020	9.411	9.509	9.360	9.389	55,520	-0.02(-0.23%)
Apr 07, 2020	9.534	9.570	9.397	9.411	42,398	-0.04(-0.38%)
Apr 06, 2020	9.375	9.613	9.313	9.447	71,292	+0.03(+0.31%)
Apr 03, 2020	9.447	9.488	9.100	9.418	123,545	-0.07(-0.76%)
Apr 02, 2020	9.722	9.758	9.324	9.491	53,044	-0.18(-1.87%)
Apr 01, 2020	9.447	9.678	9.216	9.671	110,320	+0.22(+2.29%)
Mar 31, 2020	9.223	9.577	8.970	9.454	134,230	+0.24(+2.59%)
Mar 30, 2020	9.310	9.621	8.956	9.216	1,983,274	-0.12(-1.32%)
Mar 27, 2020	9.397	9.592	8.876	9.339	1,301,862	-0.06(-0.62%)
Mar 26, 2020	9.035	9.787	8.854	9.397	171,714	+0.36(+4.00%)
Mar 25, 2020	9.035	9.397	8.507	9.035	166,548	+0.00(+0.00%)
Mar 24, 2020	8.833	9.259	8.475	9.035	134,169	+0.38(+4.43%)
Mar 23, 2020	8.312	8.818	7.900	8.652	234,451	+0.07(+0.76%)
Mar 20, 2020	8.262	8.905	8.262	8.587	182,067	+0.39(+4.76%)
Mar 19, 2020	7.532	8.421	7.315	8.197	153,511	+0.77(+10.42%)
Mar 18, 2020	7.590	7.662	7.105	7.423	338,363	-0.53(-6.64%)
Mar 17, 2020	8.146	8.681	7.756	7.951	154,845	-0.20(-2.40%)
Mar 16, 2020	8.457	8.457	7.734	8.146	199,339	-0.67(-7.62%)
Mar 13, 2020	8.536	8.985	8.327	8.818	265,906	+0.30(+3.57%)
Mar 12, 2020	8.312	8.674	7.987	8.515	384,172	-0.16(-1.83%)
Mar 11, 2020	8.601	8.912	8.464	8.674	221,467	-0.01(-0.17%)
Mar 10, 2020	8.240	9.064	8.240	8.688	207,364	+0.53(+6.56%)
Mar 09, 2020	8.666	8.666	7.828	8.153	357,806	-0.80(-8.96%)
Mar 06, 2020	9.505	9.693	8.913	8.956	319,447	-0.76(-7.81%)
Mar 05, 2020	9.035	9.722	8.891	9.715	443,402	+0.69(+7.61%)
Mar 04, 2020	9.288	9.288	8.797	9.028	113,381	-0.07(-0.79%)
Mar 03, 2020	9.187	9.281	9.035	9.100	61,125	-0.08(-0.87%)

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.