SRLP - Sprague Resources LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202014.5914.6014.2514.3514.3531,400
Feb 21, 202014.8914.8914.6514.7214.7227,200
Feb 20, 202014.5014.8714.5014.8514.8530,700
Feb 19, 202014.5014.6914.1714.5014.5076,200
Feb 18, 202014.7914.7914.4014.4014.4064,100
Feb 14, 202015.2215.2314.7414.8514.8559,400
Feb 13, 202015.3515.4615.1815.1915.1931,600
Feb 12, 202015.6015.6615.3515.3515.3529,800
Feb 11, 202015.4315.6715.4215.5915.5936,700
Feb 10, 202015.9916.0015.3615.3815.3892,400
Feb 07, 202016.1216.2515.8016.0216.0278,700
Feb 06, 202016.1516.4116.0116.2416.2451,300
Feb 05, 202016.1516.3916.0816.2016.2031,900
Feb 04, 202016.3516.6016.0716.1216.1256,600
Feb 03, 202016.4916.5316.2616.3616.3650,700
Feb 03, 20200.668 Dividend
Jan 31, 202017.1817.2116.9517.1016.4382,700
Jan 30, 202017.3017.5116.9117.1816.51109,300
Jan 29, 202017.2517.3317.0417.3016.6239,500
Jan 28, 202016.9217.2516.8117.1016.4328,200
Jan 27, 202016.8617.0016.5616.9216.2637,000
Jan 24, 202016.9516.9816.7316.9316.2727,000
Jan 23, 202016.6117.0016.4516.9516.2929,000
Jan 22, 202016.7216.8016.6116.6115.9621,700
Jan 21, 202016.6716.7816.5116.6916.0432,600
Jan 17, 202016.7616.8116.6516.8116.1532,800
Jan 16, 202016.5716.8716.5516.6916.0439,900
Jan 15, 202016.8516.8516.5816.7316.0833,200
Jan 14, 202016.7316.9516.6116.7316.0826,700
Jan 13, 202016.4416.7516.4316.7316.0827,300
Jan 10, 202016.7516.7516.5016.5615.9125,700
Jan 09, 202016.6816.8916.6516.8016.1434,600
Jan 08, 202016.9816.9816.5116.6716.0263,400
Jan 07, 202016.6617.0016.5116.9816.3266,800
Jan 06, 202016.7016.9016.1416.8416.18195,000
Jan 03, 202017.0617.1517.0217.1016.4313,200
Jan 02, 202016.8617.0716.8617.0316.3622,400
Dec 31, 201916.7316.9516.7216.9216.2624,800
Dec 30, 201916.6416.7016.5616.6816.0333,700
Dec 27, 201916.7716.8916.6116.6415.9919,800
Dec 26, 201916.7316.9516.7116.7416.0920,100
Dec 24, 201917.1217.1416.6816.7316.0815,100
Dec 23, 201917.0017.3216.7217.1216.4546,800
Dec 20, 201917.1517.1516.8716.9616.3034,100
Dec 19, 201917.1517.2417.0117.1516.4828,100
Dec 18, 201917.0517.2516.9017.2316.5628,500
Dec 17, 201916.7017.0816.7017.0816.4145,900
Dec 16, 201916.5216.8016.2216.7116.0663,700
Dec 13, 201916.4716.5416.1616.5115.8733,700
Dec 12, 201916.5216.7916.3816.4715.8322,000
Dec 11, 201916.6216.7116.4516.5515.9038,400
Dec 10, 201916.2816.6516.1216.5315.8864,800
Dec 09, 201915.9316.3615.9316.3615.7244,300
Dec 06, 201916.0616.3315.9116.0015.3735,600
Dec 05, 201916.0816.1816.0016.1815.5527,200
Dec 04, 201915.9916.2115.9016.0215.3930,100
Dec 03, 201915.9316.0015.6915.9615.3422,900
Dec 02, 201916.0416.1115.8616.0815.4528,700
Nov 29, 201915.9516.0915.8416.0015.377,000
Nov 27, 201916.0116.1015.7115.9915.3754,800
Nov 26, 201916.2616.2616.0016.1015.4719,100
Nov 25, 201916.3516.4816.1916.2515.6220,800
Nov 22, 201916.6116.6116.4016.4215.7815,500
Nov 21, 201916.4316.6816.2216.6816.0317,500
Nov 20, 201916.1816.4416.1116.3915.7531,000
Nov 19, 201916.4916.6416.1016.2215.5963,500
Nov 18, 201916.8216.8216.5016.5015.8651,800
Nov 15, 201916.8116.9816.7816.8316.1720,200
Nov 14, 201916.9917.0916.8816.9016.2434,400
Nov 13, 201917.0017.1016.7916.9916.3327,200
Nov 12, 201917.5817.5917.0017.1016.4352,300
Nov 11, 201917.3917.5117.2617.4416.7667,500
Nov 08, 201917.4417.5417.1817.4616.7839,800
Nov 07, 201916.9217.4916.8017.4216.7484,700
Nov 06, 201917.1917.1916.6316.7316.0859,500
Nov 05, 201917.2617.2617.0817.1916.5255,200
Nov 04, 201917.7417.8017.1117.1916.5247,300
Nov 04, 20190.6675 Dividend
Nov 01, 201918.1018.3518.1018.3516.9997,800
Oct 31, 201917.7318.1017.6718.0316.7036,700
Oct 30, 201917.8017.8617.6017.7916.4724,400
Oct 29, 201918.0718.0717.7017.7916.4753,200
Oct 28, 201917.9718.3317.8818.1216.78120,000
Oct 25, 201917.7917.8317.6017.8116.4937,500
Oct 24, 201917.6617.8617.6017.7916.4717,700
Oct 23, 201917.4717.7917.4617.7916.4732,600
Oct 22, 201917.3817.5517.3117.5216.2231,500
Oct 21, 201917.6617.7017.3317.3816.0914,800
Oct 18, 201917.3317.4717.2017.3116.0316,400
Oct 17, 201917.4317.4317.1717.3516.0725,200
Oct 16, 201917.3417.5817.2117.2415.9613,400
Oct 15, 201917.3817.6517.1817.4616.1723,500
Oct 14, 201917.2017.2917.0417.2315.9514,200
Oct 11, 201917.1017.3817.0417.2015.9314,500
Oct 10, 201916.9917.0916.9517.0415.7810,300
Oct 09, 201917.0217.1216.9516.9515.7011,000
Oct 08, 201917.1017.3017.0017.0015.7415,800
Oct 07, 201917.3517.5917.1517.1515.8812,400
Oct 04, 201917.4517.6516.9317.5016.2018,500
Oct 03, 201917.1817.5317.1817.5016.2022,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...