SRLP - Sprague Resources LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201916.1816.1815.6415.7015.7042,400
Aug 22, 201916.5016.6716.3316.3316.3324,700
Aug 21, 201916.2716.7116.1516.5216.5218,600
Aug 20, 201916.3516.3716.0916.2016.2020,100
Aug 19, 201916.1016.6216.1016.3416.3447,100
Aug 16, 201915.7516.2015.6816.1016.1039,500
Aug 15, 201915.9315.9315.4715.7815.7855,000
Aug 14, 201916.4816.5115.6615.8515.85107,200
Aug 13, 201917.0017.1916.4216.6016.6065,400
Aug 12, 201917.3017.4117.0017.1517.1569,600
Aug 09, 201917.4017.4417.0717.3117.3179,400
Aug 08, 201917.4217.5417.0917.3417.3439,900
Aug 07, 201917.2317.4016.9817.2817.2841,600
Aug 06, 201917.5717.5816.9317.5017.5082,600
Aug 05, 201917.8017.8017.0517.5717.5770,300
Aug 02, 201917.8417.9517.5517.8517.8562,900
Aug 02, 20190.668 Dividend
Aug 01, 201918.4918.6518.1418.5017.8380,900
Jul 31, 201919.0019.1018.5018.6417.9793,000
Jul 30, 201918.4019.0018.3519.0018.3180,400
Jul 29, 201918.1118.2718.0218.2717.6147,400
Jul 26, 201918.0018.1517.9418.0017.3522,200
Jul 25, 201918.0618.0917.8118.0217.3733,800
Jul 24, 201917.8417.9017.6317.9017.2511,700
Jul 23, 201917.8918.0017.8017.8217.1817,500
Jul 22, 201917.9117.9717.4617.8517.2148,500
Jul 19, 201917.9518.0817.7317.9117.2622,900
Jul 18, 201917.9417.9417.7317.9317.2811,600
Jul 17, 201918.3418.5517.7218.0017.3559,100
Jul 16, 201918.4018.5818.2718.3517.6933,200
Jul 15, 201918.5418.7418.4018.4217.7533,200
Jul 12, 201918.6918.7418.5118.5117.8428,000
Jul 11, 201918.7018.8418.5818.6317.9624,400
Jul 10, 201918.5018.8818.5018.6818.0127,200
Jul 09, 201918.5318.6918.3418.4617.7917,700
Jul 08, 201918.5518.7718.5118.5717.9039,900
Jul 05, 201918.5718.7918.4218.5217.8548,200
Jul 03, 201918.3018.6118.3018.5317.8618,900
Jul 02, 201918.3218.3418.1318.2817.6211,600
Jul 01, 201918.0118.5018.0018.3117.6553,900
Jun 28, 201917.8517.9917.6517.7317.0928,600
Jun 27, 201917.8918.1317.6917.7017.0621,900
Jun 26, 201918.1918.2217.7217.7217.0848,700
Jun 25, 201918.1818.3217.9818.0617.4124,100
Jun 24, 201918.4118.4118.1118.1917.5321,900
Jun 21, 201917.7918.4517.7918.4317.7642,100
Jun 20, 201917.7217.8917.6017.7717.1343,000
Jun 19, 201917.3317.8717.2517.5216.8948,800
Jun 18, 201917.7817.8617.2917.3216.6931,500
Jun 17, 201917.9017.9517.5217.5916.9523,100
Jun 14, 201917.7917.8517.6917.8317.1917,200
Jun 13, 201917.5017.7817.5017.6316.9913,800
Jun 12, 201917.4417.6817.2317.4316.8028,400
Jun 11, 201917.1217.4917.0217.4416.8125,800
Jun 10, 201917.2217.4017.0017.0016.3926,100
Jun 07, 201917.3017.3517.0017.1516.5317,900
Jun 06, 201917.2617.4117.1417.1416.5220,900
Jun 05, 201917.6317.8917.1917.4116.7841,000
Jun 04, 201917.9418.0017.6017.6316.9921,900
Jun 03, 201917.4917.9717.4917.7917.1520,100
May 31, 201917.0017.4117.0017.2716.6521,500
May 30, 201917.4317.8117.1517.1516.5336,600
May 29, 201917.7517.8217.3017.8117.1740,000
May 28, 201917.9518.1217.7617.8117.1719,300
May 24, 201917.9318.1617.7517.8817.2311,600
May 23, 201917.9217.9417.6817.8317.1919,200
May 22, 201918.2618.4317.9718.0217.3725,700
May 21, 201918.4018.5418.2518.2717.6123,700
May 20, 201918.3018.7018.2118.3917.7327,700
May 17, 201918.3318.5018.3318.3617.7025,500
May 16, 201918.7419.0918.5718.5717.9038,800
May 15, 201918.8918.9918.6018.8318.1552,000
May 14, 201918.7019.0018.5018.9918.3039,600
May 13, 201918.3918.7318.3818.4917.8221,900
May 10, 201918.0518.8418.0518.5517.8830,600
May 09, 201918.4318.4718.0218.0417.3928,000
May 08, 201918.8419.3217.7918.2917.63121,900
May 07, 201919.4920.0019.1019.1818.4941,600
May 06, 201919.1720.1519.0020.1519.4264,000
May 06, 20190.6675 Dividend
May 03, 201919.9020.5419.8320.1518.78109,200
May 02, 201919.6519.8019.5619.7918.4455,200
May 01, 201919.5119.6719.4719.5818.2547,200
Apr 30, 201919.7019.7419.3119.5118.1865,500
Apr 29, 201919.1719.6019.0119.5518.2272,300
Apr 26, 201918.8719.1618.6218.9717.6841,500
Apr 25, 201918.9518.9518.6118.8717.5935,700
Apr 24, 201919.1519.1518.7619.0417.7444,400
Apr 23, 201918.6419.1118.5918.7917.5136,800
Apr 22, 201918.2118.6918.2118.5817.3226,500
Apr 18, 201918.6618.8018.2318.2316.9940,400
Apr 17, 201919.2019.2018.5118.5117.2536,100
Apr 16, 201919.3519.5818.7719.0017.7155,400
Apr 15, 201919.1819.8319.0719.4718.15106,000
Apr 12, 201919.1119.2018.9219.1617.8639,800
Apr 11, 201919.0819.1418.6719.0217.7338,000
Apr 10, 201918.8319.0818.7819.0417.7450,600
Apr 09, 201918.6518.8418.5618.6417.3733,800
Apr 08, 201918.6018.9218.5018.6817.4161,500
Apr 05, 201918.1918.7118.1818.6117.3438,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...