Historical Data for Sprague Resources LP representing Limited Partner Interests (SRLP)

$ 15.25   0.07 (+0.46%) Volume: 16.94k 7:00 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 15.1444 15.2952 15.10 15.25 16.94k 0.07 0.46% 15.25 256.39k 150
07/09/20 15.38 15.45 15.02 15.18 27.3k -0.35 -2.25% 15.18 414.93k 209
07/08/20 15.26 15.565 15.24 15.53 25.43k 0.13 0.84% 15.53 392.01k 220
07/07/20 15.26 15.40 15.07 15.40 41.17k 0.14 0.92% 15.40 625.47k 204
07/06/20 15.15 15.3968 14.985 15.26 91.93k 0.21 1.40% 15.26 1.39m 386
07/02/20 15.23 15.3899 15.01 15.05 20.68k -0.11 -0.73% 15.05 313.11k 223
07/01/20 15.63 15.70 15.00 15.16 110.84k -0.59 -3.75% 15.16 1.7m 589
06/30/20 15.64 15.80 15.41 15.75 130.84k 0.10 0.64% 15.75 2.03m 624
06/29/20 15.64 15.8444 15.51 15.65 22.98k 0.09 0.58% 15.65 360.9k 160
06/26/20 15.95 15.95 15.25 15.56 32.31k -0.40 -2.51% 15.56 501.86k 333
06/25/20 15.95 16.0373 15.525 15.96 28.32k 0.01 0.06% 15.96 447.09k 237
06/24/20 15.67 15.95 15.1007 15.95 49.79k 0.23 1.46% 15.95 771.43k 396
06/23/20 15.82 15.858 15.53 15.72 11.7k -0.08 -0.51% 15.72 183.43k 134
06/22/20 15.44 15.80 15.33 15.80 15.46k 0.24 1.54% 15.80 240.43k 156
06/19/20 15.73 15.73 15.40 15.56 18.65k 0.06 0.39% 15.56 290.02k 141
06/18/20 15.50 15.74 15.35 15.50 11.71k 0.12 0.78% 15.50 182.09k 147
06/17/20 15.49 15.605 15.35 15.38 12.86k 0.03 0.20% 15.38 199.1k 144
06/16/20 15.57 15.57 15.1301 15.35 15.94k 0.09 0.59% 15.35 244.8k 194
06/15/20 15.04 15.55 14.93 15.26 26.48k 0.14 0.93% 15.26 403.49k 191
06/12/20 15.06 15.42 14.92 15.12 28.99k 0.30 2.02% 15.12 436.59k 236