MURPHY USA INC

Ticker: MUSA CUSIP: 626755102 Class: EQTY

GSA CAPITAL PARTNERS LLP's Holding History (CIK: 0001362033)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 3,943 Value ($000) $2 Avg Close $383.35 Range $349.22 - $413.97

Q3 2025

Shares 1,936 Value ($000) $1 Avg Close $394.84 Range $344.15 - $436.63

Q1 2025

Shares 654 Value ($000) $0 Avg Close $472.46 Range $427.36 - $518.07

Q4 2024

Shares 403 Value ($000) $0 Avg Close $507.74 Range $467.15 - $558.09

Q4 2022

Shares 994 Value ($000) $0 Avg Close $285.70 Range $263.51 - $318.04

Q3 2022

Shares 4,647 Value ($000) $1,278 Avg Close $275.20 Range $227.20 - $298.11

Q2 2022

Shares 5,130 Value ($000) $1,195 Avg Close $231.74 Range $196.34 - $258.27

Q4 2021

Shares 3,668 Value ($000) $731 Avg Close $175.22 Range $156.63 - $197.27

Q2 2021

Shares 3,993 Value ($000) $533 Avg Close $134.94 Range $123.71 - $143.87

Q1 2021

Shares 6,405 Value ($000) $926 Avg Close $126.00 Range $116.34 - $155.15

Q3 2020

Shares 2,282 Value ($000) $293 Avg Close $128.55 Range $107.52 - $140.06

Q1 2020

Shares 5,665 Value ($000) $478 Avg Close $100.87 Range $76.55 - $113.98

Q3 2019

Shares 15,178 Value ($000) $1,295 Avg Close $85.49 Range $78.68 - $92.06

Q2 2019

Shares 5,181 Value ($000) $435 Avg Close $81.35 Range $77.28 - $86.10

Q3 2018

Shares 10,124 Value ($000) $865 Avg Close $80.24 Range $70.34 - $85.87

Q3 2017

Shares 9,386 Value ($000) $648 Avg Close $67.62 Range $62.01 - $77.74

Q2 2017

Shares 16,647 Value ($000) $1,234 Avg Close $68.00 Range $62.24 - $73.08

Q1 2017

Shares 29,709 Value ($000) $2,181 Avg Close $64.10 Range $58.75 - $71.81

Q4 2016

Shares 38,373 Value ($000) $2,359 Avg Close $65.42 Range $55.53 - $71.33

Q3 2016

Shares 55,274 Value ($000) $3,944 Avg Close $72.59 Range $68.06 - $78.19

Q2 2016

Shares 38,248 Value ($000) $2,836 Avg Close $63.31 Range $55.33 - $72.12

Q1 2016

Shares 38,708 Value ($000) $2,379 Avg Close $59.82 Range $50.23 - $66.09

Q4 2015

Shares 24,967 Value ($000) $1,516 Avg Close $58.12 Range $51.76 - $63.89

Q3 2015

Shares 37,546 Value ($000) $2,063 Avg Close $51.75 Range $46.39 - $55.88

Q2 2015

Shares 66,259 Value ($000) $3,699 Avg Close $61.03 Range $54.10 - $71.58

Q1 2015

Shares 42,635 Value ($000) $3,085 Avg Close $68.30 Range $64.83 - $71.90

Q2 2014

Shares 8,170 Value ($000) $399 Avg Close $45.04 Range $38.73 - $51.26

Q4 2013

Shares 15,300 Value ($000) $636 Avg Close $41.23 Range $38.17 - $45.60

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,943	$2	$383.35	$349.22 - $413.97
Q3 2025	1,936	$1	$394.84	$344.15 - $436.63
Q1 2025	654	$0	$472.46	$427.36 - $518.07
Q4 2024	403	$0	$507.74	$467.15 - $558.09
Q4 2022	994	$0	$285.70	$263.51 - $318.04
Q3 2022	4,647	$1,278	$275.20	$227.20 - $298.11
Q2 2022	5,130	$1,195	$231.74	$196.34 - $258.27
Q4 2021	3,668	$731	$175.22	$156.63 - $197.27
Q2 2021	3,993	$533	$134.94	$123.71 - $143.87
Q1 2021	6,405	$926	$126.00	$116.34 - $155.15
Q3 2020	2,282	$293	$128.55	$107.52 - $140.06
Q1 2020	5,665	$478	$100.87	$76.55 - $113.98
Q3 2019	15,178	$1,295	$85.49	$78.68 - $92.06
Q2 2019	5,181	$435	$81.35	$77.28 - $86.10
Q3 2018	10,124	$865	$80.24	$70.34 - $85.87
Q3 2017	9,386	$648	$67.62	$62.01 - $77.74
Q2 2017	16,647	$1,234	$68.00	$62.24 - $73.08
Q1 2017	29,709	$2,181	$64.10	$58.75 - $71.81
Q4 2016	38,373	$2,359	$65.42	$55.53 - $71.33
Q3 2016	55,274	$3,944	$72.59	$68.06 - $78.19
Q2 2016	38,248	$2,836	$63.31	$55.33 - $72.12
Q1 2016	38,708	$2,379	$59.82	$50.23 - $66.09
Q4 2015	24,967	$1,516	$58.12	$51.76 - $63.89
Q3 2015	37,546	$2,063	$51.75	$46.39 - $55.88
Q2 2015	66,259	$3,699	$61.03	$54.10 - $71.58
Q1 2015	42,635	$3,085	$68.30	$64.83 - $71.90
Q2 2014	8,170	$399	$45.04	$38.73 - $51.26
Q4 2013	15,300	$636	$41.23	$38.17 - $45.60