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 (%)
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.