Sprague Resources LP Common Units representing Limited Partner Interestsのデータ

Sprague Resources LP Common Units representing Limited Partner Interestsの基本情報

名前 Sprague Resources LP Common Units representing Limited Partner Interests
ティッカー SRLP
国 nan
上場年 2013.0
セクター Energy

Sprague Resources LP Common Units representing Limited Partner Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.83 22.18 22.23 22.7 30400.0 22.7
2021-02-12 22.08 21.57 21.7 22.01 27200.0 22.01
2021-02-11 21.84 21.5 21.75 21.7 25000.0 21.7
2021-02-10 21.86 21.4 21.6 21.68 31900.0 21.68
2021-02-09 21.66 21.12 21.17 21.6 19700.0 21.6
2021-02-08 21.85 20.6 20.92 21.25 86700.0 21.25
2021-02-05 20.95 20.34 20.51 20.34 27200.0 20.34
2021-02-04 21.05 20.53 20.9 20.55 30500.0 20.55
2021-02-03 22.1 20.74 22.1 20.9 61100.0 20.9
2021-02-02 22.5 21.76 22.12 22.29 54200.0 22.29
2021-02-01 22.16 21.2 21.3 22.1 59000.0 22.1
2021-01-29 21.95 21.11 21.11 21.91 54700.0 21.24
2021-01-28 21.56 20.79 21.29 21.51 38500.0 20.85
2021-01-27 21.6 20.85 21.27 21.29 46000.0 20.64
2021-01-26 21.69 21.13 21.21 21.2 60000.0 20.55
2021-01-25 21.06 20.45 20.6 21.06 54700.0 20.42
2021-01-22 20.75 19.8 20.08 20.72 63300.0 20.09
2021-01-21 21.0 20.04 20.94 20.04 45500.0 19.43
2021-01-20 21.4 20.73 21.17 20.86 27600.0 20.22
2021-01-19 21.6 20.81 21.42 20.94 93400.0 20.3
2021-01-15 21.67 21.25 21.5 21.55 23500.0 20.89
2021-01-14 21.53 21.01 21.1 21.5 21500.0 20.84
2021-01-13 21.28 20.81 20.81 21.09 20100.0 20.45
2021-01-12 20.97 20.73 20.73 20.88 24900.0 20.24
2021-01-11 21.0 20.64 20.69 20.72 14400.0 20.09
2021-01-08 21.2 20.52 20.94 20.89 49500.0 20.25
2021-01-07 21.4 20.58 20.77 20.94 58000.0 20.3
2021-01-06 20.83 20.37 20.7 20.7 51800.0 20.07
2021-01-05 20.73 20.15 20.15 20.5 64000.0 19.87
2021-01-04 20.01 18.95 19.35 19.99 84100.0 19.38
2020-12-31 19.0 18.72 19.0 18.95 16500.0 18.37
2020-12-30 19.0 18.23 18.23 19.0 67000.0 18.42
2020-12-29 18.23 17.95 18.1 18.15 37000.0 17.6
2020-12-28 18.18 17.8 17.8 18.05 34800.0 17.5
2020-12-24 18.24 17.8 18.12 17.8 33800.0 17.26
2020-12-23 18.78 18.16 18.52 18.34 28000.0 17.78
2020-12-22 18.72 18.21 18.44 18.52 30500.0 17.96
2020-12-21 18.9 18.01 18.59 18.37 110900.0 17.81
2020-12-18 19.5 18.88 19.0 19.0 54600.0 18.42
2020-12-17 19.46 18.98 19.35 19.13 49100.0 18.55
2020-12-16 19.39 18.84 19.24 19.34 39200.0 18.75
2020-12-15 19.44 19.0 19.33 19.25 35000.0 18.66
2020-12-14 19.88 18.94 19.88 19.2 70800.0 18.61
2020-12-11 19.63 19.15 19.48 19.53 56700.0 18.93
2020-12-10 19.77 19.0 19.07 19.42 64600.0 18.83
2020-12-09 19.16 18.75 18.83 18.95 41900.0 18.37
2020-12-08 19.15 18.66 19.0 18.83 36200.0 18.26
2020-12-07 19.55 18.82 19.0 18.9 99700.0 18.32
2020-12-04 19.1 18.23 18.28 18.83 70800.0 18.26
2020-12-03 18.33 18.09 18.24 18.25 22900.0 17.69
2020-12-02 18.14 17.4 17.6 18.14 69700.0 17.59
2020-12-01 17.75 17.36 17.36 17.5 29100.0 16.97
2020-11-30 17.85 17.01 17.85 17.25 46800.0 16.72
2020-11-27 18.1 17.65 18.1 17.65 43700.0 17.11
2020-11-25 18.11 17.7 17.95 17.91 64400.0 17.36
2020-11-24 18.2 17.54 17.89 17.6 78400.0 17.06
2020-11-23 17.9 17.02 17.02 17.77 83200.0 17.23
2020-11-20 17.15 16.92 17.11 17.01 38100.0 16.49
2020-11-19 17.18 16.8 16.84 17.11 33900.0 16.59
2020-11-18 17.21 16.55 17.0 16.99 52600.0 16.47
2020-11-17 17.0 16.5 16.62 16.99 46000.0 16.47
2020-11-16 16.9 16.64 16.64 16.65 47000.0 16.14
2020-11-13 16.7 16.27 16.3 16.65 31600.0 16.14
2020-11-12 16.33 16.15 16.25 16.25 35800.0 15.75
2020-11-11 16.34 16.02 16.14 16.12 25300.0 15.63
2020-11-10 16.44 16.0 16.07 16.19 30800.0 15.7
2020-11-09 16.24 15.85 16.11 15.99 49500.0 15.5
2020-11-06 16.1 15.56 15.8 16.01 31700.0 15.52
2020-11-05 16.0 15.43 15.56 15.84 26300.0 15.36
2020-11-04 16.61 16.16 16.4 16.2 37500.0 15.06
2020-11-03 16.31 16.0 16.01 16.2 18700.0 15.06
2020-11-02 16.39 15.91 16.14 15.93 21800.0 14.81
2020-10-30 16.45 16.1 16.22 16.1 27400.0 14.97
2020-10-29 16.39 16.04 16.25 16.27 25700.0 15.12
2020-10-28 17.02 16.39 16.87 16.39 30600.0 15.24
2020-10-27 17.01 16.05 16.2 16.98 45800.0 15.78
2020-10-26 16.43 15.75 15.89 16.4 39800.0 15.24
2020-10-23 15.95 15.62 15.86 15.71 43000.0 14.6
2020-10-22 16.0 15.62 15.66 15.72 56800.0 14.61
2020-10-21 15.82 15.51 15.74 15.73 16000.0 14.62
2020-10-20 15.81 15.51 15.56 15.76 7300.0 14.65
2020-10-19 15.7 15.37 15.7 15.54 12500.0 14.44
2020-10-16 15.75 15.64 15.75 15.7 2900.0 14.59
2020-10-15 15.83 15.31 15.44 15.75 13200.0 14.64
2020-10-14 15.6 15.25 15.25 15.52 7900.0 14.43
2020-10-13 15.64 15.18 15.41 15.31 46800.0 14.23
2020-10-12 15.65 15.3 15.56 15.43 7900.0 14.34
2020-10-09 15.62 15.35 15.5 15.52 17000.0 14.43
2020-10-08 15.69 15.37 15.5 15.4 28100.0 14.31
2020-10-07 15.61 15.34 15.61 15.36 10500.0 14.28
2020-10-06 15.62 15.34 15.37 15.62 9900.0 14.52
2020-10-05 15.33 15.02 15.02 15.27 16200.0 14.19
2020-10-02 15.13 14.93 14.93 15.02 9000.0 13.96
2020-10-01 15.24 15.02 15.22 15.03 10000.0 13.97
2020-09-30 15.38 15.13 15.17 15.13 11900.0 14.06
2020-09-29 15.21 15.1 15.13 15.15 8200.0 14.08
2020-09-28 15.16 15.0 15.11 15.08 10300.0 14.02
2020-09-25 15.15 14.93 15.0 15.03 24800.0 13.97
2020-09-24 15.08 15.0 15.0 15.0 12200.0 13.94
2020-09-23 15.14 14.96 15.14 15.05 15800.0 13.99
2020-09-22 15.29 15.0 15.18 15.16 13200.0 14.09
2020-09-21 15.43 14.96 15.35 15.08 19700.0 14.02
2020-09-18 15.62 15.23 15.34 15.62 8100.0 14.52
2020-09-17 15.44 14.98 15.44 15.11 52200.0 14.05
2020-09-16 15.63 15.18 15.18 15.52 25300.0 14.43
2020-09-15 15.58 15.16 15.44 15.17 19400.0 14.1
2020-09-14 15.72 15.25 15.25 15.36 32000.0 14.28
2020-09-11 15.25 14.96 15.0 15.23 12100.0 14.16
2020-09-10 15.12 14.99 15.12 15.08 10700.0 14.02
2020-09-09 15.75 14.95 15.18 15.0 20100.0 13.94
2020-09-08 15.14 14.71 15.14 15.14 31800.0 14.07
2020-09-04 15.09 14.94 15.0 15.09 24500.0 14.03
2020-09-03 15.14 14.95 15.14 14.95 25600.0 13.9
2020-09-02 15.3 14.96 15.3 15.02 20300.0 13.96
2020-09-01 15.12 14.97 15.12 15.06 11200.0 14.0
2020-08-31 15.22 14.9 15.11 15.07 17700.0 14.01
2020-08-28 15.12 14.81 14.88 15.03 31600.0 13.97
2020-08-27 15.25 14.93 15.0 15.0 28900.0 13.94
2020-08-26 15.48 14.93 15.48 15.1 27200.0 14.04
2020-08-25 15.55 15.15 15.15 15.4 9100.0 14.31
2020-08-24 15.11 14.5 15.0 15.1 39600.0 14.04
2020-08-21 15.22 15.03 15.07 15.04 18100.0 13.98
2020-08-20 15.57 15.05 15.5 15.15 45500.0 14.08
2020-08-19 16.11 15.62 16.11 15.62 38900.0 14.52
2020-08-18 16.13 16.02 16.03 16.1 16500.0 14.97
2020-08-17 16.26 16.0 16.26 16.13 44300.0 14.99
2020-08-14 16.39 16.18 16.28 16.28 13400.0 15.13
2020-08-13 16.72 16.29 16.71 16.38 14400.0 15.23
2020-08-12 16.8 16.32 16.37 16.61 15500.0 15.44
2020-08-11 16.49 16.29 16.39 16.37 19500.0 15.22
2020-08-10 16.65 16.18 16.57 16.32 31800.0 15.17
2020-08-07 16.77 16.16 16.77 16.19 35200.0 15.05
2020-08-06 17.18 16.69 16.69 16.77 36500.0 15.59
2020-08-05 17.17 16.8 17.17 16.87 28500.0 15.68
2020-08-04 17.13 16.7 16.82 17.08 31500.0 15.88
2020-08-03 17.88 16.5 17.75 16.84 93600.0 15.65
2020-07-31 18.78 18.2 18.27 18.4 52200.0 16.48
2020-07-30 18.63 18.0 18.0 18.43 40700.0 16.51
2020-07-29 18.5 17.78 18.5 18.25 90400.0 16.35
2020-07-28 18.16 17.82 18.16 18.0 57400.0 16.12
2020-07-27 18.25 17.21 17.37 18.16 105000.0 16.27
2020-07-24 17.48 16.17 16.39 17.16 101000.0 15.37
2020-07-23 16.1 15.5 15.5 16.1 79800.0 14.42
2020-07-22 15.32 15.09 15.09 15.31 5700.0 13.71
2020-07-21 15.38 15.11 15.25 15.11 34100.0 13.54
2020-07-20 15.24 15.06 15.09 15.15 19900.0 13.57
2020-07-17 15.41 15.1 15.4 15.1 16200.0 13.53
2020-07-16 15.35 15.16 15.3 15.24 11200.0 13.65
2020-07-15 15.5 15.15 15.15 15.24 20500.0 13.65
2020-07-14 15.23 15.0 15.13 15.08 9900.0 13.51
2020-07-13 15.36 15.01 15.34 15.11 28300.0 13.54
2020-07-10 15.3 15.1 15.14 15.25 16900.0 13.66
2020-07-09 15.45 15.02 15.38 15.18 27300.0 13.6
2020-07-08 15.57 15.24 15.26 15.53 25400.0 13.91
2020-07-07 15.4 15.07 15.26 15.4 41200.0 13.8
2020-07-06 15.4 14.99 15.15 15.26 91900.0 13.67
2020-07-02 15.39 15.01 15.23 15.05 20700.0 13.48
2020-07-01 15.7 15.0 15.63 15.16 110800.0 13.58
2020-06-30 15.8 15.41 15.64 15.75 130800.0 14.11
2020-06-29 15.84 15.51 15.64 15.65 23000.0 14.02
2020-06-26 15.95 15.25 15.95 15.56 32300.0 13.94
2020-06-25 16.04 15.53 15.95 15.96 28300.0 14.3
2020-06-24 15.95 15.1 15.67 15.95 49800.0 14.29
2020-06-23 15.86 15.53 15.82 15.72 11700.0 14.08
2020-06-22 15.8 15.33 15.44 15.8 15500.0 14.15
2020-06-19 15.73 15.4 15.73 15.56 18700.0 13.94
2020-06-18 15.74 15.35 15.5 15.5 11700.0 13.88
2020-06-17 15.61 15.35 15.49 15.38 12900.0 13.78
2020-06-16 15.57 15.13 15.57 15.35 15900.0 13.75
2020-06-15 15.55 14.93 15.04 15.26 26500.0 13.67
2020-06-12 15.42 14.92 15.06 15.12 29000.0 13.54
2020-06-11 15.3 14.7 15.1 14.82 73200.0 13.28
2020-06-10 15.86 15.25 15.6 15.76 42400.0 14.12
2020-06-09 15.63 14.7 14.85 15.37 75200.0 13.77
2020-06-08 15.2 14.5 14.78 14.79 121900.0 13.25
2020-06-05 15.06 14.3 14.65 14.3 103500.0 12.81
2020-06-04 14.55 14.19 14.4 14.3 53400.0 12.81
2020-06-03 15.07 14.75 14.75 14.83 21600.0 13.28
2020-06-02 15.1 14.82 14.85 14.85 21400.0 13.3
2020-06-01 15.0 14.72 14.73 14.72 25800.0 13.19
2020-05-29 15.11 14.48 14.49 14.95 22200.0 13.39
2020-05-28 15.07 14.4 14.88 14.4 22000.0 12.9
2020-05-27 15.01 14.6 14.63 14.88 13700.0 13.33
2020-05-26 15.0 14.48 14.75 14.61 28300.0 13.09
2020-05-22 14.75 14.28 14.51 14.6 36700.0 13.08
2020-05-21 14.6 14.14 14.3 14.35 19700.0 12.85
2020-05-20 14.14 13.8 13.8 14.13 20300.0 12.66
2020-05-19 13.9 13.25 13.7 13.78 17800.0 12.34
2020-05-18 13.97 13.54 13.54 13.8 22100.0 12.36
2020-05-15 13.75 13.3 13.46 13.35 13100.0 11.96
2020-05-14 13.6 13.06 13.42 13.55 21500.0 12.14
2020-05-13 13.6 13.23 13.56 13.41 35400.0 12.01
2020-05-12 13.84 13.08 13.63 13.48 38000.0 12.08
2020-05-11 13.58 13.34 13.5 13.51 33400.0 12.1
2020-05-08 13.5 13.23 13.25 13.49 32000.0 12.08
2020-05-07 13.67 12.91 13.67 13.2 31100.0 11.82
2020-05-06 13.09 12.83 13.0 13.0 36300.0 11.65
2020-05-05 13.33 13.0 13.0 13.11 17800.0 11.74
2020-05-04 14.64 12.93 14.64 13.01 91900.0 11.65
2020-05-01 15.12 14.48 14.7 15.1 57500.0 12.93
2020-04-30 14.99 14.67 14.67 14.72 18100.0 12.6
2020-04-29 15.0 14.21 14.25 14.67 71900.0 12.56
2020-04-28 14.19 13.66 13.83 13.98 43400.0 11.97
2020-04-27 13.75 13.15 13.15 13.57 26800.0 11.62
2020-04-24 13.54 13.13 13.35 13.19 60700.0 11.29
2020-04-23 13.24 13.11 13.22 13.15 32100.0 11.26
2020-04-22 13.17 13.0 13.0 13.05 10300.0 11.17
2020-04-21 13.17 12.72 12.83 13.14 42700.0 11.25
2020-04-20 13.0 12.68 12.68 12.91 31200.0 11.05
2020-04-17 12.98 12.33 12.55 12.87 88200.0 11.02
2020-04-16 12.99 12.7 12.8 12.75 76600.0 10.92
2020-04-15 13.02 12.26 12.89 12.82 34600.0 10.98
2020-04-14 13.21 12.75 12.87 12.97 74300.0 11.1
2020-04-13 13.02 12.87 12.92 12.87 43500.0 11.02
2020-04-09 13.14 12.88 13.03 12.91 32000.0 11.05
2020-04-08 13.16 12.95 13.02 12.99 40100.0 11.12
2020-04-07 13.24 13.0 13.19 13.02 30600.0 11.15
2020-04-06 13.3 12.88 12.97 13.07 51500.0 11.19
2020-04-03 13.13 12.59 13.07 13.03 89400.0 11.16
2020-04-02 13.5 12.9 13.45 13.13 38300.0 11.24
2020-04-01 13.39 12.75 13.07 13.38 79700.0 11.46
2020-03-31 13.25 12.41 12.76 13.08 96800.0 11.2
2020-03-30 13.31 12.39 12.88 12.75 1433500.0 10.92
2020-03-27 13.27 12.28 13.0 12.92 941000.0 11.06
2020-03-26 13.54 12.25 12.5 13.0 124100.0 11.13
2020-03-25 13.0 11.77 12.5 12.5 120400.0 10.7
2020-03-24 12.81 11.73 12.22 12.5 97000.0 10.7
2020-03-23 12.2 10.93 11.5 11.97 169500.0 10.25
2020-03-20 12.32 11.43 11.43 11.88 131600.0 10.17
2020-03-19 11.65 10.12 10.42 11.34 111000.0 9.71
2020-03-18 10.6 9.83 10.5 10.27 244600.0 8.79
2020-03-17 12.01 10.73 11.27 11.0 111900.0 9.42
2020-03-16 11.7 10.7 11.7 11.27 144100.0 9.65
2020-03-13 12.43 11.52 11.81 12.2 192300.0 10.45
2020-03-12 12.0 11.05 11.5 11.78 277700.0 10.09
2020-03-11 12.33 11.71 11.9 12.0 160100.0 10.27
2020-03-10 12.54 11.4 11.4 12.02 149900.0 10.29
2020-03-09 11.99 10.83 11.99 11.28 258600.0 9.66
2020-03-06 13.41 12.33 13.15 12.39 230900.0 10.61
2020-03-05 13.45 12.3 12.5 13.44 320500.0 11.51
2020-03-04 12.85 12.17 12.85 12.49 82000.0 10.69
2020-03-03 12.84 12.5 12.71 12.59 44200.0 10.78
2020-03-02 12.7 12.04 12.35 12.7 62600.0 10.87
2020-02-28 12.72 12.25 12.3 12.29 135700.0 10.52
2020-02-27 13.49 12.49 13.49 12.8 113800.0 10.96
2020-02-26 14.07 13.57 14.05 13.6 79800.0 11.64
2020-02-25 14.36 14.0 14.27 14.05 52800.0 12.03
2020-02-24 14.6 14.25 14.59 14.35 31400.0 12.29
2020-02-21 14.89 14.65 14.89 14.72 27200.0 12.6
2020-02-20 14.87 14.5 14.5 14.85 30700.0 12.71
2020-02-19 14.69 14.17 14.5 14.5 76200.0 12.41
2020-02-18 14.79 14.4 14.79 14.4 64100.0 12.33