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 (%)
Sep 30, 2016 44.30 44.30 43.66 43.69 618,499 -0.47(-1.06%)
Sep 29, 2016 44.72 44.86 44.10 44.16 252,430 -0.43(-0.96%)
Sep 28, 2016 44.69 44.93 44.00 44.59 707,077 +0.06(+0.13%)
Sep 27, 2016 44.56 44.60 44.10 44.53 515,951 -0.05(-0.11%)
Sep 26, 2016 44.56 44.75 44.34 44.58 493,593 +0.12(+0.27%)
Sep 23, 2016 44.31 44.86 44.25 44.46 377,133 +0.03(+0.07%)
Sep 22, 2016 44.08 44.53 43.92 44.43 442,389 +0.67(+1.53%)
Sep 21, 2016 42.93 43.91 42.75 43.76 449,886 +1.16(+2.72%)
Sep 20, 2016 42.95 43.10 42.58 42.60 421,913 -0.39(-0.91%)
Sep 19, 2016 43.15 43.15 42.73 42.99 1,190,706 +0.27(+0.63%)
Sep 16, 2016 42.90 43.36 42.59 42.72 1,012,373 -0.40(-0.93%)
Sep 15, 2016 43.22 43.56 42.95 43.12 480,221 -0.15(-0.35%)
Sep 14, 2016 42.95 43.78 42.82 43.27 567,833 +0.38(+0.89%)
Sep 13, 2016 43.40 43.51 42.80 42.89 543,274 -0.70(-1.61%)
Sep 12, 2016 43.29 44.06 43.13 43.59 552,946 +0.17(+0.39%)
Sep 09, 2016 44.39 44.58 43.40 43.42 594,733 -1.28(-2.86%)
Sep 08, 2016 44.95 45.24 44.62 44.70 492,498 -0.13(-0.29%)
Sep 07, 2016 44.85 45.18 44.34 44.83 923,428 -0.02(-0.04%)
Sep 06, 2016 45.71 45.71 43.53 44.85 2,245,291 -0.60(-1.32%)
Sep 02, 2016 45.49 45.45 45.45 45.45 264,300 +0.03(+0.07%)
Sep 01, 2016 45.54 45.67 44.94 45.42 385,943 -0.21(-0.46%)
Aug 31, 2016 45.75 45.97 45.35 45.63 415,388 -0.35(-0.76%)
Aug 30, 2016 46.32 46.47 45.75 45.98 246,533 -0.02(-0.04%)
Aug 29, 2016 46.14 46.29 45.76 46.00 264,204 +0.00(+0.00%)
Aug 26, 2016 46.09 46.32 45.70 46.00 310,970 +0.14(+0.31%)
Aug 25, 2016 45.97 46.00 45.43 45.86 327,389 -0.09(-0.20%)
Aug 24, 2016 46.12 46.24 45.81 45.95 310,595 -0.15(-0.33%)
Aug 23, 2016 46.33 46.83 46.10 46.10 339,768 -0.18(-0.39%)
Aug 22, 2016 46.44 46.69 46.14 46.28 392,136 -0.20(-0.43%)
Aug 19, 2016 46.92 47.01 46.13 46.48 283,325 -0.43(-0.92%)
Aug 18, 2016 46.71 47.13 46.40 46.91 360,861 +0.75(+1.62%)
Aug 17, 2016 46.46 46.50 45.62 46.16 1,408,287 -0.18(-0.39%)
Aug 16, 2016 46.44 46.67 46.31 46.34 562,189 -0.10(-0.22%)
Aug 15, 2016 47.07 47.22 45.98 46.44 417,577 -0.21(-0.45%)
Aug 12, 2016 47.13 47.50 46.65 46.65 435,203 -0.26(-0.55%)
Aug 11, 2016 47.53 47.62 46.75 46.91 606,845 -1.13(-2.35%)
Aug 10, 2016 48.19 48.30 47.83 48.04 437,796 -0.09(-0.19%)
Aug 09, 2016 48.43 48.67 47.87 48.13 296,192 -0.25(-0.52%)
Aug 08, 2016 48.70 49.16 48.32 48.38 250,186 -0.07(-0.14%)
Aug 05, 2016 49.03 49.03 48.20 48.45 421,453 -0.44(-0.90%)
Aug 04, 2016 47.94 49.39 47.81 48.89 433,434 +0.79(+1.64%)
Aug 03, 2016 48.50 48.86 48.01 48.10 466,188 -0.44(-0.91%)
Aug 02, 2016 48.51 48.89 47.76 48.54 310,093 -0.05(-0.10%)
Aug 01, 2016 48.70 48.74 47.83 48.59 445,391 -0.15(-0.31%)
Jul 29, 2016 47.90 48.97 47.60 48.74 403,232 +0.75(+1.56%)
Jul 28, 2016 48.00 48.25 47.53 47.99 281,546 -0.05(-0.10%)
Jul 27, 2016 49.19 49.45 47.86 48.04 366,563 -1.00(-2.04%)
Jul 26, 2016 48.90 49.25 48.10 49.04 667,664 +0.29(+0.59%)
Jul 25, 2016 48.77 48.86 48.29 48.75 274,914 -0.01(-0.02%)
Jul 22, 2016 48.50 48.86 48.27 48.76 265,517 +0.18(+0.37%)
Jul 21, 2016 48.12 48.89 48.01 48.58 361,321 +0.46(+0.96%)
Jul 20, 2016 47.97 48.41 47.53 48.12 211,227 +0.18(+0.38%)
Jul 19, 2016 47.70 48.12 47.50 47.94 390,262 +0.32(+0.67%)
Jul 18, 2016 46.74 47.64 46.56 47.62 323,825 +0.90(+1.93%)
Jul 15, 2016 46.20 46.89 45.80 46.72 393,641 +0.52(+1.13%)
Jul 14, 2016 45.97 46.57 45.89 46.20 296,989 +0.29(+0.63%)
Jul 13, 2016 45.78 46.15 45.52 45.91 341,012 +0.13(+0.28%)
Jul 12, 2016 46.27 46.56 45.72 45.78 456,208 -0.21(-0.46%)
Jul 11, 2016 46.04 46.46 45.77 45.99 442,459 -0.28(-0.61%)
Jul 08, 2016 46.50 46.66 46.07 46.27 292,343 -0.04(-0.09%)
Jul 07, 2016 46.87 47.15 46.20 46.31 295,183 -0.38(-0.81%)
Jul 06, 2016 46.89 46.91 46.40 46.69 389,070 -0.14(-0.30%)
Jul 05, 2016 46.13 47.12 46.05 46.83 701,446 +0.03(+0.06%)
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.