U.S. markets closed

Sprague Resources LP (SRLP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.72-0.15 (-0.63%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202124.0624.0623.4723.7223.7214,700
Apr 15, 202123.9724.2523.4723.8723.8742,800
Apr 14, 202123.5723.9223.5723.9023.9016,300
Apr 13, 202123.8523.8523.3423.6923.6915,900
Apr 12, 202123.6323.6923.2223.6323.6325,800
Apr 09, 202123.6123.7723.3723.6123.6120,800
Apr 08, 202123.2023.6023.0123.6023.6022,000
Apr 07, 202122.6223.1622.6023.0823.0853,500
Apr 06, 202122.9023.1522.8123.0423.0431,900
Apr 05, 202122.3822.8622.3822.8122.8119,400
Apr 01, 202122.1622.4321.8522.3822.3822,300
Mar 31, 202122.2522.6121.8921.8921.8952,900
Mar 30, 202121.9922.3821.7322.3322.3333,400
Mar 29, 202121.7221.9921.3721.9921.9928,800
Mar 26, 202121.2421.8321.1621.7721.7718,600
Mar 25, 202121.2721.2720.7721.0621.0619,600
Mar 24, 202121.3421.4220.9821.1221.1220,300
Mar 23, 202121.3921.3921.0221.1121.1114,800
Mar 22, 202121.5221.6821.1221.3921.3935,000
Mar 19, 202121.2121.8820.9121.5221.52250,800
Mar 18, 202121.9022.2120.8620.9720.9776,900
Mar 17, 202122.3722.3721.6521.9421.9483,200
Mar 16, 202121.8322.4621.1622.4622.4650,600
Mar 15, 202120.8021.8320.7921.7321.7393,600
Mar 12, 202120.0020.7320.0020.5320.5330,000
Mar 11, 202119.4620.0019.3120.0020.0039,900
Mar 10, 202119.1719.7719.1219.1519.1571,000
Mar 09, 202119.2519.3718.9219.0019.0055,900
Mar 08, 202118.7519.4718.7519.0119.0190,600
Mar 05, 202119.1619.1618.2318.7518.75110,900
Mar 04, 202122.0622.0718.6319.1419.14240,100
Mar 03, 202122.1122.6722.0022.4122.4132,800
Mar 02, 202121.7822.2021.7422.1122.1128,400
Mar 01, 202121.7222.2021.5422.0422.0442,800
Feb 26, 202122.3022.3021.3821.5921.5934,100
Feb 25, 202122.3022.4622.0122.1922.1927,500
Feb 24, 202122.1722.5022.1522.3122.3120,700
Feb 23, 202121.8022.1021.3222.1022.1020,900
Feb 22, 202121.7222.3621.5121.7921.7939,500
Feb 19, 202121.9922.2821.7221.7221.7220,900
Feb 18, 202122.6522.6521.9721.9721.9717,800
Feb 17, 202122.8622.8922.0322.4222.4224,900
Feb 16, 202122.2322.8322.1822.7022.7030,400
Feb 12, 202121.7022.0821.5722.0122.0127,200
Feb 11, 202121.7521.8421.5021.7021.7025,000
Feb 10, 202121.6021.8621.4021.6821.6831,900
Feb 09, 202121.1721.6621.1221.6021.6019,700
Feb 08, 202120.9221.8520.6021.2521.2586,700
Feb 05, 202120.5120.9520.3420.3420.3427,200
Feb 04, 202120.9021.0520.5320.5520.5530,500
Feb 03, 202122.1022.1020.7420.9020.9061,100
Feb 02, 202122.1222.5021.7622.2922.2954,200
Feb 01, 202121.3022.1621.2022.1022.1059,000
Feb 01, 20210.668 Dividend
Jan 29, 202121.1121.9521.1121.9121.2454,700
Jan 28, 202121.2921.5620.7921.5120.8538,500
Jan 27, 202121.2721.6020.8521.2920.6446,000
Jan 26, 202121.2121.6921.1321.2020.5560,000
Jan 25, 202120.6021.0620.4521.0620.4254,700
Jan 22, 202120.0820.7519.8020.7220.0963,300
Jan 21, 202120.9421.0020.0420.0419.4345,500
Jan 20, 202121.1721.4020.7320.8620.2227,600
Jan 19, 202121.4221.6020.8120.9420.3093,400
Jan 15, 202121.5021.6721.2521.5520.8923,500
Jan 14, 202121.1021.5321.0121.5020.8421,500
Jan 13, 202120.8121.2820.8121.0920.4520,100
Jan 12, 202120.7320.9720.7320.8820.2424,900
Jan 11, 202120.6921.0020.6420.7220.0914,400
Jan 08, 202120.9421.2020.5220.8920.2549,500
Jan 07, 202120.7721.4020.5820.9420.3058,000
Jan 06, 202120.7020.8320.3720.7020.0751,800
Jan 05, 202120.1520.7320.1520.5019.8764,000
Jan 04, 202119.3520.0118.9519.9919.3884,100
Dec 31, 202019.0019.0018.7218.9518.3716,500
Dec 30, 202018.2319.0018.2319.0018.4267,000
Dec 29, 202018.1018.2317.9518.1517.6037,000
Dec 28, 202017.8018.1817.8018.0517.5034,800
Dec 24, 202018.1218.2417.8017.8017.2633,800
Dec 23, 202018.5218.7818.1618.3417.7828,000
Dec 22, 202018.4418.7218.2118.5217.9630,500
Dec 21, 202018.5918.9018.0118.3717.81110,900
Dec 18, 202019.0019.5018.8819.0018.4254,600
Dec 17, 202019.3519.4618.9819.1318.5549,100
Dec 16, 202019.2419.3918.8419.3418.7539,200
Dec 15, 202019.3319.4419.0019.2518.6635,000
Dec 14, 202019.8819.8818.9419.2018.6170,800
Dec 11, 202019.4819.6319.1519.5318.9356,700
Dec 10, 202019.0719.7719.0019.4218.8364,600
Dec 09, 202018.8319.1618.7518.9518.3741,900
Dec 08, 202019.0019.1518.6618.8318.2636,200
Dec 07, 202019.0019.5518.8218.9018.3299,700
Dec 04, 202018.2819.1018.2318.8318.2670,800
Dec 03, 202018.2418.3318.0918.2517.6922,900
Dec 02, 202017.6018.1417.4018.1417.5969,700
Dec 01, 202017.3617.7517.3617.5016.9729,100
Nov 30, 202017.8517.8517.0117.2516.7246,800
Nov 27, 202018.1018.1017.6517.6517.1143,700
Nov 25, 202017.9518.1117.7017.9117.3664,400
Nov 24, 202017.8918.2017.5417.6017.0678,400
Nov 23, 202017.0217.9017.0217.7717.2383,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...