Skip to main content
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 (%)
Mar 29, 2019 11.67 11.75 11.40 11.53 91,374 -0.11(-0.91%)
Mar 28, 2019 11.45 11.80 11.37 11.63 190,522 +0.22(+1.91%)
Mar 27, 2019 11.07 11.46 10.97 11.42 328,710 +0.61(+5.66%)
Mar 26, 2019 10.80 10.96 10.77 10.80 106,323 +0.07(+0.70%)
Mar 25, 2019 10.90 10.95 10.69 10.73 165,815 -0.17(-1.55%)
Mar 22, 2019 11.20 11.20 10.70 10.90 126,000 -0.30(-2.67%)
Mar 21, 2019 11.23 11.29 11.10 11.20 115,867 -0.05(-0.44%)
Mar 20, 2019 11.17 11.31 11.12 11.25 174,967 +0.15(+1.35%)
Mar 19, 2019 10.39 11.16 10.39 11.10 634,297 +0.77(+7.43%)
Mar 18, 2019 10.04 10.47 9.943 10.33 162,205 +0.49(+4.94%)
Mar 15, 2019 10.57 10.85 9.731 9.844 785,500 -0.59(-5.68%)
Mar 14, 2019 9.943 10.58 9.856 10.44 459,879 +1.12(+12.06%)
Mar 13, 2019 9.151 9.426 9.151 9.313 116,598 +0.16(+1.77%)
Mar 12, 2019 9.407 9.598 9.151 9.151 188,593 -0.23(-2.46%)
Mar 11, 2019 9.395 9.459 9.201 9.382 108,060 -0.01(-0.07%)
Mar 08, 2019 9.451 9.526 9.276 9.388 102,595 -0.16(-1.63%)
Mar 07, 2019 9.638 9.638 9.357 9.544 39,084 -0.09(-0.97%)
Mar 06, 2019 9.794 9.931 9.522 9.638 55,356 -0.21(-2.15%)
Mar 05, 2019 9.825 10.02 9.669 9.850 45,260 +0.05(+0.51%)
Mar 04, 2019 9.875 10.02 9.657 9.800 48,577 +0.00(+0.00%)
Mar 01, 2019 9.775 9.906 9.625 9.800 67,168 +0.04(+0.38%)
Feb 28, 2019 10.07 10.08 9.725 9.763 90,521 -0.36(-3.51%)
Feb 27, 2019 10.18 10.23 9.738 10.12 97,894 -0.01(-0.06%)
Feb 26, 2019 10.44 10.44 10.11 10.12 85,640 -0.31(-2.99%)
Feb 25, 2019 10.70 10.70 10.37 10.44 84,986 -0.32(-2.96%)
Feb 22, 2019 10.82 10.85 10.60 10.75 34,786 -0.05(-0.46%)
Feb 21, 2019 10.87 10.88 10.68 10.80 27,460 -0.05(-0.46%)
Feb 20, 2019 10.78 11.05 10.65 10.85 71,166 +0.02(+0.17%)
Feb 19, 2019 10.78 11.03 10.70 10.84 55,930 +0.02(+0.17%)
Feb 15, 2019 11.22 11.38 10.74 10.82 88,649 -0.29(-2.58%)
Feb 14, 2019 11.06 11.18 10.95 11.10 58,438 +0.16(+1.48%)
Feb 13, 2019 11.07 11.23 10.90 10.94 44,678 +0.03(+0.29%)
Feb 12, 2019 10.71 11.23 10.71 10.91 72,506 +0.21(+1.98%)
Feb 11, 2019 10.94 11.09 10.70 10.70 47,291 -0.22(-2.00%)
Feb 08, 2019 10.89 11.16 10.64 10.92 20,038 +0.03(+0.29%)
Feb 07, 2019 11.35 11.35 10.41 10.89 67,546 -0.47(-4.13%)
Feb 06, 2019 11.46 11.53 11.25 11.35 106,805 -0.05(-0.42%)
Feb 05, 2019 11.49 11.49 11.35 11.40 108,787 -0.09(-0.78%)
Feb 04, 2019 11.04 11.49 11.03 11.49 78,088 +0.57(+5.23%)
Feb 01, 2019 11.23 11.23 10.87 10.92 75,447 -0.18(-1.63%)
Jan 31, 2019 10.99 11.30 10.79 11.10 90,560 +0.25(+2.33%)
Jan 30, 2019 10.59 10.99 10.53 10.85 67,057 +0.41(+3.92%)
Jan 29, 2019 10.62 10.62 10.43 10.44 34,134 -0.02(-0.17%)
Jan 28, 2019 10.27 10.68 10.27 10.46 47,427 -0.02(-0.17%)
Jan 25, 2019 10.25 10.66 10.18 10.48 35,231 +0.16(+1.58%)
Jan 24, 2019 10.23 10.36 10.10 10.31 47,242 +0.07(+0.65%)
Jan 23, 2019 11.33 11.33 9.793 10.25 191,522 -1.64(-13.77%)
Jan 22, 2019 11.67 11.88 11.37 11.88 58,521 +0.09(+0.77%)
Jan 18, 2019 11.76 11.79 11.36 11.79 29,747 +0.08(+0.67%)
Jan 17, 2019 11.73 11.88 11.51 11.72 40,095 -0.02(-0.15%)
Jan 16, 2019 11.64 11.73 11.43 11.73 44,695 +0.14(+1.19%)
Jan 15, 2019 11.23 11.65 11.23 11.60 35,030 +0.42(+3.71%)
Jan 14, 2019 11.28 11.28 11.04 11.18 38,719 -0.10(-0.91%)
Jan 11, 2019 11.66 11.86 11.25 11.28 66,972 -0.43(-3.65%)
Jan 10, 2019 11.67 11.92 11.58 11.71 35,118 -0.02(-0.15%)
Jan 09, 2019 11.55 11.98 11.43 11.73 117,098 +0.22(+1.93%)
Jan 08, 2019 11.03 11.61 10.81 11.51 114,860 +0.70(+6.46%)
Jan 07, 2019 10.71 11.03 10.62 10.81 69,556 +0.28(+2.69%)
Jan 04, 2019 10.01 10.66 9.748 10.52 59,660 +0.62(+6.26%)
Jan 03, 2019 9.875 10.02 9.783 9.905 20,683 +0.03(+0.30%)
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.