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 (%)
Aug 31, 2015 50.87 51.60 49.76 50.94 723,242 -0.17(-0.33%)
Aug 28, 2015 51.27 52.49 50.81 51.11 304,093 -0.01(-0.02%)
Aug 27, 2015 50.16 51.76 50.02 51.12 447,025 +1.50(+3.02%)
Aug 26, 2015 48.32 49.77 47.96 49.62 429,424 +1.69(+3.53%)
Aug 25, 2015 47.45 48.87 46.75 47.93 611,977 +2.13(+4.65%)
Aug 24, 2015 44.63 47.70 43.32 45.80 744,150 -0.87(-1.86%)
Aug 21, 2015 48.10 48.55 46.66 46.67 383,360 -1.87(-3.85%)
Aug 20, 2015 48.95 49.70 48.21 48.54 364,305 -0.50(-1.02%)
Aug 19, 2015 49.75 50.53 48.93 49.04 510,397 -0.93(-1.86%)
Aug 18, 2015 51.31 51.86 49.01 49.97 530,581 -1.38(-2.69%)
Aug 17, 2015 51.00 51.69 50.70 51.35 473,439 +0.31(+0.61%)
Aug 14, 2015 50.42 51.10 50.27 51.04 221,134 +0.41(+0.81%)
Aug 13, 2015 51.89 51.91 50.44 50.63 307,701 -0.52(-1.02%)
Aug 12, 2015 49.72 51.19 49.72 51.15 368,649 +0.82(+1.63%)
Aug 11, 2015 50.00 50.65 49.20 50.33 225,488 +0.26(+0.52%)
Aug 10, 2015 48.51 50.24 48.46 50.07 280,363 +1.95(+4.05%)
Aug 07, 2015 49.03 49.25 47.84 48.12 403,563 -0.75(-1.53%)
Aug 06, 2015 48.65 49.18 47.56 48.87 595,106 +0.21(+0.43%)
Aug 05, 2015 48.29 50.44 48.29 48.66 541,735 +0.74(+1.54%)
Aug 04, 2015 48.26 48.80 47.58 47.92 304,052 -0.34(-0.70%)
Aug 03, 2015 48.55 48.67 47.77 48.26 182,728 -0.28(-0.58%)
Jul 31, 2015 48.98 50.98 48.49 48.54 489,766 -0.94(-1.90%)
Jul 30, 2015 48.87 50.73 48.36 49.48 588,745 +0.73(+1.50%)
Jul 29, 2015 47.51 49.11 47.51 48.75 247,642 +1.23(+2.59%)
Jul 28, 2015 46.69 47.81 46.63 47.52 215,557 +0.83(+1.78%)
Jul 27, 2015 45.40 46.79 45.05 46.69 202,396 +1.34(+2.95%)
Jul 24, 2015 45.17 45.54 44.98 45.35 205,310 +0.13(+0.29%)
Jul 23, 2015 45.20 45.74 44.65 45.22 302,400 +0.30(+0.67%)
Jul 22, 2015 45.98 45.98 44.27 44.92 408,909 -0.99(-2.16%)
Jul 21, 2015 45.49 45.91 45.12 45.91 152,118 +0.79(+1.75%)
Jul 20, 2015 45.45 45.65 44.84 45.12 187,558 -0.23(-0.51%)
Jul 17, 2015 45.96 46.22 44.64 45.35 281,911 -0.68(-1.48%)
Jul 16, 2015 46.55 46.74 45.61 46.03 283,421 -0.61(-1.31%)
Jul 15, 2015 47.26 47.46 46.55 46.64 243,017 -0.37(-0.79%)
Jul 14, 2015 46.99 47.34 46.73 47.01 224,215 +0.10(+0.21%)
Jul 13, 2015 47.20 47.29 46.76 46.91 143,021 +0.21(+0.45%)
Jul 10, 2015 46.72 47.43 46.31 46.70 124,607 +0.35(+0.76%)
Jul 09, 2015 47.23 47.83 46.05 46.35 113,034 -0.39(-0.83%)
Jul 08, 2015 47.60 48.06 46.48 46.74 2,449,929 -1.26(-2.62%)
Jul 07, 2015 46.48 48.05 46.11 48.00 173,686 +1.42(+3.05%)
Jul 06, 2015 47.00 47.22 46.40 46.58 121,114 -1.00(-2.10%)
Jul 02, 2015 46.60 47.58 47.58 47.58 1,560,500 +1.28(+2.76%)
Jul 01, 2015 46.13 46.54 46.00 46.30 405,278 +0.20(+0.43%)
Jun 30, 2015 46.17 46.33 45.75 46.10 225,959 +0.33(+0.72%)
Jun 29, 2015 46.00 46.19 45.51 45.77 310,793 -0.63(-1.36%)
Jun 26, 2015 47.66 47.89 46.18 46.40 254,923 -1.14(-2.40%)
Jun 25, 2015 48.50 48.95 47.51 47.54 865,681 -0.81(-1.68%)
Jun 24, 2015 48.50 48.82 48.05 48.35 242,939 -0.22(-0.45%)
Jun 23, 2015 48.97 49.41 48.50 48.57 188,289 -0.26(-0.53%)
Jun 22, 2015 49.12 49.38 48.74 48.83 239,569 +0.21(+0.43%)
Jun 19, 2015 49.12 49.22 48.37 48.62 912,655 -0.75(-1.52%)
Jun 18, 2015 48.75 49.38 48.75 49.37 315,066 +0.43(+0.88%)
Jun 17, 2015 49.24 49.38 48.75 48.94 688,467 -0.13(-0.26%)
Jun 16, 2015 48.81 49.37 48.80 49.07 88,685 +0.12(+0.25%)
Jun 15, 2015 48.06 49.20 48.01 48.95 130,747 +0.59(+1.22%)
Jun 12, 2015 48.72 49.06 48.26 48.36 155,728 -0.13(-0.27%)
Jun 11, 2015 48.84 49.08 48.39 48.49 93,702 -0.02(-0.04%)
Jun 10, 2015 49.46 49.79 48.40 48.51 199,005 -0.84(-1.70%)
Jun 09, 2015 50.00 50.44 49.34 49.35 205,133 -0.54(-1.08%)
Jun 08, 2015 49.85 50.31 49.64 49.89 207,904 -0.23(-0.46%)
Jun 05, 2015 49.63 50.26 49.45 50.12 168,108 +0.63(+1.27%)
Jun 04, 2015 49.98 50.20 49.39 49.49 164,715 -0.51(-1.02%)
Jun 03, 2015 50.60 50.60 49.74 50.00 242,653 -0.24(-0.48%)
Jun 02, 2015 50.53 50.65 50.00 50.24 920,193 -0.18(-0.36%)
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.