Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprague Resources LP (NY: SRLP )

20.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 7.986 8.556 7.906 8.419 86,051 +0.29(+3.59%)
Sep 29, 2015 8.428 8.707 7.586 8.127 87,452 -0.35(-4.07%)
Sep 28, 2015 9.158 9.176 8.428 8.472 35,674 -0.60(-6.63%)
Sep 25, 2015 9.251 9.273 8.990 9.074 42,510 -0.14(-1.49%)
Sep 24, 2015 9.459 9.507 9.061 9.211 58,560 -0.20(-2.16%)
Sep 23, 2015 9.476 9.534 9.273 9.415 41,536 -0.01(-0.14%)
Sep 22, 2015 9.264 9.574 9.264 9.428 31,543 -0.13(-1.39%)
Sep 21, 2015 9.189 9.561 9.179 9.561 19,307 +0.13(+1.41%)
Sep 18, 2015 8.994 9.494 8.994 9.428 21,810 +0.34(+3.70%)
Sep 17, 2015 9.547 10.00 9.052 9.092 97,343 -0.45(-4.68%)
Sep 16, 2015 9.419 9.596 8.923 9.538 74,613 +0.24(+2.57%)
Sep 15, 2015 9.384 9.499 8.983 9.299 64,702 -0.09(-0.94%)
Sep 14, 2015 9.291 9.645 9.118 9.388 77,531 +0.01(+0.14%)
Sep 11, 2015 10.03 10.12 9.295 9.375 55,663 -0.66(-6.57%)
Sep 10, 2015 9.490 10.03 9.291 10.03 78,094 +0.61(+6.48%)
Sep 09, 2015 9.370 9.507 8.972 9.423 91,216 +0.11(+1.14%)
Sep 08, 2015 9.578 9.671 9.056 9.317 65,701 -0.26(-2.73%)
Sep 04, 2015 9.123 9.578 9.578 9.578 67,810 +0.23(+2.51%)
Sep 03, 2015 9.344 9.591 9.171 9.344 88,887 -0.17(-1.77%)
Sep 02, 2015 9.556 9.645 9.103 9.512 107,296 +0.19(+2.09%)
Sep 01, 2015 9.972 10.07 9.043 9.317 326,926 -1.42(-13.26%)
Aug 31, 2015 10.53 10.76 10.44 10.74 36,276 +0.35(+3.41%)
Aug 28, 2015 9.954 10.39 9.910 10.39 76,754 +0.31(+3.03%)
Aug 27, 2015 10.14 10.37 9.822 10.08 58,280 +0.10(+1.02%)
Aug 26, 2015 9.614 10.15 9.614 9.981 53,179 +0.54(+5.77%)
Aug 25, 2015 9.401 10.14 9.401 9.437 64,580 +0.04(+0.38%)
Aug 24, 2015 8.848 10.04 8.455 9.401 124,092 -0.46(-4.71%)
Aug 21, 2015 10.06 10.38 9.866 9.866 85,768 -0.19(-1.93%)
Aug 20, 2015 9.605 10.24 9.494 10.06 73,856 +0.46(+4.79%)
Aug 19, 2015 10.15 10.41 9.384 9.600 68,938 -0.54(-5.28%)
Aug 18, 2015 10.56 10.86 10.09 10.14 56,607 -0.33(-3.17%)
Aug 17, 2015 10.62 10.89 10.45 10.47 51,786 -0.13(-1.21%)
Aug 14, 2015 10.36 10.76 10.27 10.60 51,868 +0.19(+1.83%)
Aug 13, 2015 10.20 10.52 10.11 10.41 56,309 +0.14(+1.38%)
Aug 12, 2015 10.49 10.77 10.26 10.26 54,252 -0.35(-3.33%)
Aug 11, 2015 9.339 10.64 9.314 10.62 101,168 +0.88(+9.09%)
Aug 10, 2015 10.69 10.69 9.653 9.733 108,435 -0.82(-7.76%)
Aug 07, 2015 10.34 10.83 10.34 10.55 90,083 +0.39(+3.88%)
Aug 06, 2015 10.40 10.73 10.07 10.16 85,818 -0.50(-4.66%)
Aug 05, 2015 11.29 11.37 10.62 10.65 26,012 -0.43(-3.91%)
Aug 04, 2015 11.49 11.60 10.90 11.09 67,686 -0.38(-3.29%)
Aug 03, 2015 10.84 11.60 10.73 11.47 100,354 +0.80(+7.48%)
Jul 31, 2015 10.93 11.00 10.66 10.67 38,571 -0.24(-2.23%)
Jul 30, 2015 11.09 11.14 10.78 10.91 32,488 +0.29(+2.69%)
Jul 29, 2015 10.68 10.93 10.61 10.62 45,995 +0.05(+0.49%)
Jul 28, 2015 10.23 10.65 9.965 10.57 42,093 +0.41(+4.03%)
Jul 27, 2015 10.15 10.40 9.900 10.16 41,966 +0.03(+0.32%)
Jul 24, 2015 10.36 10.36 10.10 10.13 54,407 -0.26(-2.54%)
Jul 23, 2015 10.51 10.73 10.20 10.39 113,224 -0.11(-1.07%)
Jul 22, 2015 11.48 11.53 10.42 10.51 86,962 -0.82(-7.24%)
Jul 21, 2015 11.29 11.42 11.08 11.33 44,646 -0.03(-0.31%)
Jul 20, 2015 11.40 11.40 11.00 11.36 47,932 -0.02(-0.19%)
Jul 17, 2015 11.77 11.86 11.36 11.38 59,268 -0.39(-3.31%)
Jul 16, 2015 11.87 12.00 11.66 11.77 73,209 -0.02(-0.18%)
Jul 15, 2015 11.59 12.19 11.59 11.79 88,510 +0.21(+1.80%)
Jul 14, 2015 11.72 11.73 11.46 11.59 33,528 -0.08(-0.67%)
Jul 13, 2015 11.37 11.84 11.37 11.66 40,988 +0.13(+1.17%)
Jul 10, 2015 11.33 11.86 11.33 11.53 31,510 +0.18(+1.60%)
Jul 09, 2015 11.42 11.53 11.30 11.35 14,655 -0.03(-0.30%)
Jul 08, 2015 11.26 11.54 11.21 11.38 18,575 +0.14(+1.27%)
Jul 07, 2015 11.31 11.42 11.20 11.24 35,815 +0.07(+0.62%)
Jul 06, 2015 11.46 11.52 11.17 11.17 29,199 +0.01(+0.12%)
Jul 02, 2015 11.03 11.16 11.16 11.16 55,576 +0.20(+1.86%)
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.