FinancialContent is the trusted provider of stock market information to the media industry.
Spectra Energy Partners LP (NY: SEP)
35.40 USD  UNCHANGED
Last Price  /  Updated: 5:44 PM EST, Dec 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 30.25 30.42 30.07 30.14 989,270 -0.14(-0.46%)
May 30, 2018 30.23 30.32 30.09 30.28 3,063,593 +0.24(+0.80%)
May 29, 2018 30.40 30.48 29.96 30.04 865,588 -0.52(-1.70%)
May 25, 2018 30.56 30.56 30.56 0 -0.29(-0.94%)
May 24, 2018 30.83 30.99 30.63 30.85 1,054,948 -0.08(-0.26%)
May 23, 2018 30.70 31.14 30.61 30.93 2,081,220 -0.02(-0.06%)
May 22, 2018 31.50 31.69 30.82 30.95 3,864,734 -0.44(-1.40%)
May 21, 2018 31.65 31.88 31.31 31.39 2,370,235 -0.28(-0.88%)
May 18, 2018 32.74 32.74 31.53 31.67 2,315,620 -1.82(-5.43%)
May 17, 2018 33.21 33.51 33.00 33.49 2,840,820 +0.39(+1.18%)
May 16, 2018 33.23 33.45 33.08 33.10 499,789 -0.08(-0.24%)
May 15, 2018 33.30 33.67 33.09 33.18 492,781 -0.12(-0.36%)
May 14, 2018 33.23 33.74 33.11 33.30 582,070 +0.33(+1.00%)
May 11, 2018 33.21 33.44 32.91 32.97 537,080 -0.22(-0.66%)
May 10, 2018 34.96 35.00 32.66 33.19 681,631 +0.53(+1.62%)
May 09, 2018 32.20 32.90 32.13 32.66 573,497 +0.53(+1.65%)
May 08, 2018 31.92 32.24 31.20 32.13 487,760 +0.63(+2.00%)
May 07, 2018 31.65 32.33 31.44 31.50 528,834 -0.17(-0.54%)
May 04, 2018 31.30 31.90 31.18 31.67 576,685 +0.34(+1.09%)
May 03, 2018 33.20 33.39 31.16 31.33 1,005,013 -1.85(-5.58%)
May 02, 2018 36.05 36.09 33.14 33.18 1,446,327 -2.86(-7.94%)
May 01, 2018 35.61 36.22 35.60 36.04 294,620 +0.39(+1.09%)
Apr 30, 2018 35.24 36.00 35.00 35.65 514,173 +0.42(+1.19%)
Apr 27, 2018 35.60 35.60 34.88 35.23 366,598 -0.36(-1.01%)
Apr 26, 2018 35.62 35.78 35.30 35.59 431,809 +0.15(+0.42%)
Apr 25, 2018 34.91 35.53 34.71 35.44 301,271 +0.24(+0.68%)
Apr 24, 2018 35.50 35.50 34.62 35.20 477,504 -0.15(-0.42%)
Apr 23, 2018 34.72 35.56 34.62 35.35 364,991 +0.73(+2.11%)
Apr 20, 2018 34.39 34.91 34.35 34.62 287,664 -0.13(-0.37%)
Apr 19, 2018 34.86 35.30 34.30 34.75 316,462 -0.11(-0.32%)
Apr 18, 2018 35.41 35.74 34.84 34.86 390,056 -0.43(-1.22%)
Apr 17, 2018 34.85 36.32 34.83 35.29 597,135 +0.47(+1.35%)
Apr 16, 2018 33.72 34.98 33.67 34.82 747,318 +1.12(+3.32%)
Apr 13, 2018 33.65 33.91 33.16 33.70 517,395 -0.23(-0.68%)
Apr 12, 2018 34.15 34.49 33.63 33.93 358,311 -0.22(-0.64%)
Apr 11, 2018 33.81 34.19 33.59 34.15 387,454 +0.34(+1.01%)
Apr 10, 2018 32.90 33.90 32.89 33.81 366,340 +1.11(+3.39%)
Apr 09, 2018 33.69 33.69 32.36 32.70 865,871 -0.20(-0.61%)
Apr 06, 2018 33.25 33.41 32.55 32.90 705,873 -0.50(-1.50%)
Apr 05, 2018 33.12 33.75 33.00 33.40 525,247 +0.36(+1.09%)
Apr 04, 2018 32.81 33.27 32.45 33.04 378,633 -0.04(-0.12%)
Apr 03, 2018 33.49 33.56 32.34 33.08 635,837 -0.15(-0.45%)
Apr 02, 2018 33.60 33.72 32.70 33.23 586,559 -0.41(-1.22%)
Mar 29, 2018 33.64 33.64 33.64 0 +0.70(+2.13%)
Mar 28, 2018 32.62 33.22 32.24 32.94 767,377 +0.33(+1.01%)
Mar 27, 2018 33.36 33.50 32.17 32.61 687,319 -0.48(-1.45%)
Mar 26, 2018 32.81 33.26 32.45 33.09 967,263 +0.76(+2.35%)
Mar 23, 2018 32.74 32.94 32.12 32.33 961,922 -0.41(-1.25%)
Mar 22, 2018 33.51 33.65 32.70 32.74 1,048,769 -0.96(-2.85%)
Mar 21, 2018 34.16 34.18 33.55 33.70 982,484 -0.30(-0.88%)
Mar 20, 2018 35.10 35.34 33.68 34.00 1,131,074 -1.01(-2.88%)
Mar 19, 2018 36.19 36.26 33.97 35.01 1,604,787 -1.25(-3.45%)
Mar 16, 2018 36.08 37.57 35.99 36.26 2,666,924 +0.77(+2.17%)
Mar 15, 2018 39.91 40.13 33.53 35.49 3,904,293 -4.31(-10.83%)
Mar 14, 2018 40.83 40.89 39.61 39.80 503,429 -0.85(-2.09%)
Mar 13, 2018 39.95 40.76 39.76 40.65 677,156 +0.80(+2.01%)
Mar 12, 2018 39.00 39.92 38.94 39.85 548,167 +0.90(+2.31%)
Mar 09, 2018 38.77 39.22 38.58 38.95 503,885 +0.36(+0.93%)
Mar 08, 2018 38.68 38.73 38.25 38.59 415,705 +0.15(+0.39%)
Mar 07, 2018 38.69 38.19 38.44 513,577 -0.07(-0.18%)
Mar 06, 2018 38.77 39.00 38.36 38.51 596,230 -0.31(-0.80%)
Mar 05, 2018 38.94 39.14 38.69 38.82 354,981 -0.18(-0.46%)
Mar 02, 2018 39.26 39.54 38.92 39.00 795,010 -0.55(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.