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 (%)
Dec 14, 2018 35.40 35.40 35.40 0 -0.43(-1.20%)
Dec 13, 2018 35.27 36.19 35.27 35.83 4,268,087 +0.60(+1.70%)
Dec 12, 2018 35.36 35.57 35.15 35.23 875,243 +0.32(+0.92%)
Dec 11, 2018 35.47 35.68 34.64 34.91 1,471,448 +0.10(+0.29%)
Dec 10, 2018 35.12 35.25 34.29 34.81 745,690 -0.63(-1.78%)
Dec 07, 2018 36.12 36.19 35.27 35.44 573,500 -0.29(-0.81%)
Dec 06, 2018 35.90 36.17 34.96 35.73 710,783 -0.66(-1.81%)
Dec 04, 2018 37.14 37.50 36.39 36.39 546,300 -0.69(-1.86%)
Dec 03, 2018 36.88 37.14 36.75 37.08 874,465 +0.83(+2.29%)
Nov 30, 2018 36.65 36.65 35.88 36.25 518,100 -0.47(-1.28%)
Nov 29, 2018 35.90 36.97 35.90 36.72 551,377 +0.84(+2.34%)
Nov 28, 2018 35.53 35.98 35.04 35.88 389,519 +0.45(+1.27%)
Nov 27, 2018 35.69 35.96 35.43 35.43 537,359 -0.35(-0.98%)
Nov 26, 2018 36.10 36.53 35.69 35.78 370,452 +0.28(+0.79%)
Nov 23, 2018 36.51 36.71 35.46 35.50 200,400 -1.57(-4.24%)
Nov 21, 2018 37.07 37.07 37.07 0 +0.56(+1.53%)
Nov 20, 2018 36.28 36.92 36.00 36.51 1,155,554 -1.03(-2.74%)
Nov 19, 2018 36.64 37.75 36.56 37.54 1,134,456 +0.89(+2.43%)
Nov 16, 2018 36.56 36.75 36.26 36.65 416,500 +0.18(+0.49%)
Nov 15, 2018 36.17 36.79 36.07 36.47 458,609 +0.14(+0.39%)
Nov 14, 2018 36.48 36.89 35.90 36.33 669,678 +0.07(+0.19%)
Nov 13, 2018 36.55 36.85 36.05 36.26 1,377,665 -0.29(-0.79%)
Nov 12, 2018 36.48 36.89 36.41 36.55 285,709 +0.07(+0.19%)
Nov 09, 2018 36.34 37.06 35.86 36.48 681,900 -0.11(-0.30%)
Nov 08, 2018 36.80 36.95 36.34 36.59 310,124 -0.25(-0.68%)
Nov 07, 2018 37.05 37.38 36.40 36.84 354,507 +0.09(+0.24%)
Nov 06, 2018 36.05 36.86 36.02 36.75 1,182,248 +0.86(+2.40%)
Nov 05, 2018 35.08 36.04 34.94 35.89 1,069,008 +1.02(+2.93%)
Nov 02, 2018 35.64 35.70 34.43 34.87 761,800 -0.28(-0.80%)
Nov 01, 2018 34.45 35.23 34.45 35.15 966,572 +0.65(+1.88%)
Oct 31, 2018 34.18 34.82 34.09 34.50 1,742,706 +0.68(+2.01%)
Oct 30, 2018 33.77 34.07 33.34 33.82 625,008 -0.02(-0.06%)
Oct 29, 2018 34.96 35.05 33.56 33.84 710,441 -0.84(-2.42%)
Oct 26, 2018 34.28 34.95 33.54 34.68 484,400 +0.02(+0.06%)
Oct 25, 2018 35.16 35.38 34.54 34.66 643,793 -0.34(-0.97%)
Oct 24, 2018 35.88 36.01 34.99 35.00 404,973 -0.90(-2.51%)
Oct 23, 2018 35.39 36.01 34.79 35.90 414,860 +0.16(+0.45%)
Oct 22, 2018 36.27 36.48 35.70 35.74 259,603 -0.47(-1.30%)
Oct 19, 2018 35.90 36.73 35.90 36.21 702,400 +0.33(+0.92%)
Oct 18, 2018 35.91 36.27 35.81 35.88 735,252 -0.14(-0.39%)
Oct 17, 2018 37.07 37.07 35.96 36.02 635,867 -1.06(-2.86%)
Oct 16, 2018 35.99 37.24 35.94 37.08 360,183 +1.22(+3.40%)
Oct 15, 2018 35.42 36.24 35.41 35.86 423,785 +0.45(+1.27%)
Oct 12, 2018 35.63 35.78 35.04 35.41 1,193,600 +0.13(+0.37%)
Oct 11, 2018 35.85 36.14 35.18 35.28 1,170,615 -0.84(-2.33%)
Oct 10, 2018 37.07 37.14 36.12 36.12 767,733 -1.17(-3.14%)
Oct 09, 2018 37.28 37.55 37.05 37.29 491,206 +0.03(+0.08%)
Oct 08, 2018 37.25 37.54 37.14 37.26 731,922 -0.01(-0.03%)
Oct 05, 2018 37.55 37.62 37.15 37.27 754,200 -0.22(-0.59%)
Oct 04, 2018 37.34 37.62 37.18 37.49 953,098 +0.07(+0.19%)
Oct 03, 2018 37.00 37.53 36.75 37.42 758,516 +0.53(+1.44%)
Oct 02, 2018 36.73 37.07 36.40 36.89 595,274 +0.20(+0.55%)
Oct 01, 2018 36.15 36.90 36.01 36.69 676,744 +0.98(+2.74%)
Sep 28, 2018 35.88 36.09 35.63 35.71 677,400 -0.20(-0.56%)
Sep 27, 2018 36.00 36.13 35.86 35.91 376,828 +0.01(+0.03%)
Sep 26, 2018 36.55 36.56 35.78 35.90 648,450 -0.72(-1.97%)
Sep 25, 2018 37.55 37.55 36.61 36.62 325,520 -0.78(-2.09%)
Sep 24, 2018 38.20 38.39 37.39 37.40 367,152 -0.66(-1.73%)
Sep 21, 2018 38.13 38.36 37.80 38.06 993,800 -0.01(-0.03%)
Sep 20, 2018 38.43 38.46 37.87 38.07 423,077 -0.18(-0.47%)
Sep 19, 2018 38.21 38.33 37.81 38.25 379,686 +0.06(+0.16%)
Sep 18, 2018 37.92 38.19 37.60 38.19 335,800 +0.29(+0.77%)
Sep 17, 2018 37.48 38.26 37.48 37.90 375,204 +0.40(+1.07%)
Sep 14, 2018 37.79 37.79 37.28 37.50 608,100 -0.21(-0.56%)
Sep 13, 2018 37.93 38.03 37.65 37.71 872,092 -0.15(-0.40%)
Sep 12, 2018 38.17 38.20 37.74 37.86 423,578 -0.20(-0.53%)
Sep 11, 2018 37.38 38.09 37.33 38.06 515,584 +0.68(+1.82%)
Sep 10, 2018 37.73 37.97 37.34 37.38 1,000,217 -0.35(-0.93%)
Sep 07, 2018 37.88 37.91 37.12 37.73 517,000 -0.27(-0.71%)
Sep 06, 2018 38.40 38.44 37.70 38.00 415,218 -0.33(-0.86%)
Sep 05, 2018 37.82 38.38 37.40 38.33 607,670 +0.38(+1.00%)
Sep 04, 2018 37.81 38.23 37.62 37.95 694,278 -0.01(-0.03%)
Aug 31, 2018 37.96 37.96 37.96 0 -0.41(-1.07%)
Aug 30, 2018 38.39 38.57 38.01 38.37 1,224,017 -0.15(-0.39%)
Aug 29, 2018 38.68 38.79 38.40 38.52 706,330 -0.12(-0.31%)
Aug 28, 2018 39.50 39.57 38.63 38.64 3,738,356 -0.73(-1.85%)
Aug 27, 2018 39.22 39.45 39.05 39.37 1,397,184 +0.15(+0.38%)
Aug 24, 2018 39.41 39.62 38.99 39.22 6,446,700 +1.37(+3.62%)
Aug 23, 2018 38.00 38.11 37.74 37.85 448,976 -0.14(-0.37%)
Aug 22, 2018 37.47 38.05 37.41 37.99 304,985 +0.52(+1.39%)
Aug 21, 2018 37.85 37.85 37.45 37.47 324,006 -0.23(-0.61%)
Aug 20, 2018 37.66 37.85 37.44 37.70 336,308 +0.10(+0.27%)
Aug 17, 2018 36.97 37.79 36.97 37.60 361,500 +0.63(+1.70%)
Aug 16, 2018 37.01 37.17 36.85 36.97 307,709 +0.06(+0.16%)
Aug 15, 2018 36.96 37.21 36.40 36.91 561,083 -0.31(-0.83%)
Aug 14, 2018 36.89 37.55 36.89 37.22 480,511 -0.41(-1.09%)
Aug 13, 2018 38.00 38.22 37.51 37.63 966,107 -0.37(-0.97%)
Aug 10, 2018 38.15 38.64 37.93 38.00 3,264,600 -0.10(-0.26%)
Aug 09, 2018 37.88 38.24 37.66 38.10 740,573 +0.31(+0.82%)
Aug 08, 2018 37.43 37.86 37.10 37.79 714,987 +0.32(+0.85%)
Aug 07, 2018 38.25 38.70 34.28 37.47 1,642,738 -0.64(-1.68%)
Aug 06, 2018 37.80 38.21 37.60 38.11 496,782 +0.58(+1.55%)
Aug 03, 2018 37.32 37.88 37.08 37.53 735,500 +0.58(+1.57%)
Aug 02, 2018 36.56 37.18 36.51 36.95 651,741 +0.23(+0.63%)
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.