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 (%)
Feb 28, 2018 39.81 39.97 39.29 39.29 696,939 -0.30(-0.76%)
Feb 27, 2018 39.67 40.00 39.46 39.59 821,719 -0.21(-0.53%)
Feb 26, 2018 39.32 39.93 39.26 39.80 580,550 +0.48(+1.22%)
Feb 23, 2018 39.33 39.51 39.10 39.32 465,492 +0.23(+0.59%)
Feb 22, 2018 39.05 39.09 631,975 -0.58(-1.46%)
Feb 21, 2018 40.20 40.64 39.63 39.67 613,755 -0.62(-1.54%)
Feb 20, 2018 39.81 40.85 39.75 40.29 433,129 +0.43(+1.08%)
Feb 16, 2018 39.86 39.86 39.86 0 -1.16(-2.83%)
Feb 15, 2018 41.44 40.75 41.02 656,280 +0.42(+1.03%)
Feb 14, 2018 41.08 41.43 40.50 40.60 518,301 -0.75(-1.81%)
Feb 13, 2018 41.07 41.99 40.85 41.35 373,865 +0.28(+0.68%)
Feb 12, 2018 40.55 41.67 40.29 41.07 295,587 +0.62(+1.53%)
Feb 09, 2018 41.47 41.59 39.50 40.45 829,612 -0.60(-1.46%)
Feb 08, 2018 42.74 42.94 40.98 41.05 371,139 -1.56(-3.66%)
Feb 07, 2018 42.60 42.82 41.87 42.61 363,089 -0.30(-0.70%)
Feb 06, 2018 41.16 43.00 41.14 42.91 475,793 +1.11(+2.66%)
Feb 05, 2018 41.93 42.80 41.02 41.80 482,477 -0.41(-0.97%)
Feb 02, 2018 42.70 42.76 42.10 42.21 854,113 -0.59(-1.38%)
Feb 01, 2018 42.72 43.22 42.57 42.80 469,187 +0.06(+0.14%)
Jan 31, 2018 43.00 43.11 42.51 42.74 505,287 -0.11(-0.26%)
Jan 30, 2018 42.78 43.19 42.71 42.85 622,153 -0.15(-0.35%)
Jan 29, 2018 43.18 43.47 43.00 43.00 739,623 -0.35(-0.81%)
Jan 26, 2018 43.54 43.55 43.19 43.35 897,193 +0.08(+0.18%)
Jan 25, 2018 43.13 43.54 43.12 43.27 554,748 +0.28(+0.65%)
Jan 24, 2018 43.53 43.68 42.76 42.99 487,951 -0.47(-1.08%)
Jan 23, 2018 43.69 43.77 43.10 43.46 397,224 +0.06(+0.14%)
Jan 22, 2018 43.00 43.48 42.64 43.40 950,584 +0.81(+1.90%)
Jan 19, 2018 42.50 42.73 42.25 42.59 451,413 +0.00(+0.00%)
Jan 18, 2018 43.31 43.46 42.43 42.59 354,761 -0.58(-1.34%)
Jan 17, 2018 43.73 43.99 43.09 43.17 314,442 -0.50(-1.14%)
Jan 16, 2018 43.93 44.39 43.50 43.67 586,533 -0.01(-0.02%)
Jan 12, 2018 43.68 43.68 43.68 0 +0.87(+2.03%)
Jan 11, 2018 42.00 42.92 41.94 42.81 573,787 +0.62(+1.47%)
Jan 10, 2018 42.56 42.83 41.91 42.19 544,910 +0.19(+0.45%)
Jan 09, 2018 41.71 42.05 41.52 42.00 411,092 +0.26(+0.62%)
Jan 08, 2018 41.75 41.94 41.20 41.74 383,190 +0.15(+0.36%)
Jan 05, 2018 42.34 42.36 41.36 41.59 369,904 -0.77(-1.82%)
Jan 04, 2018 42.28 42.50 42.08 42.36 294,228 +0.21(+0.50%)
Jan 03, 2018 41.49 42.40 41.32 42.15 544,908 +0.83(+2.01%)
Jan 02, 2018 39.86 41.33 39.71 41.32 519,953 +1.78(+4.50%)
Dec 29, 2017 39.54 39.54 39.54 0 -1.59(-3.87%)
Dec 28, 2017 41.25 41.46 40.81 41.13 736,829 -0.15(-0.36%)
Dec 27, 2017 41.56 41.56 41.21 41.28 406,556 -0.28(-0.67%)
Dec 26, 2017 41.33 41.87 41.25 41.56 267,207 +0.19(+0.46%)
Dec 22, 2017 40.75 41.39 40.61 41.37 668,510 +0.54(+1.32%)
Dec 21, 2017 40.33 41.10 40.10 40.83 582,117 +0.38(+0.94%)
Dec 20, 2017 40.66 40.79 39.92 40.45 820,843 -0.59(-1.44%)
Dec 19, 2017 41.71 41.71 41.01 41.04 383,305 -0.67(-1.61%)
Dec 18, 2017 41.85 42.10 41.49 41.71 501,341 +0.01(+0.02%)
Dec 15, 2017 42.50 42.58 41.55 41.70 1,004,298 -0.71(-1.67%)
Dec 14, 2017 41.96 42.59 41.92 42.41 746,533 +0.36(+0.86%)
Dec 13, 2017 42.37 42.50 41.80 42.05 441,470 -0.32(-0.76%)
Dec 12, 2017 42.30 42.99 41.74 42.37 499,695 +0.16(+0.38%)
Dec 11, 2017 41.02 42.27 41.00 42.21 542,493 +1.21(+2.95%)
Dec 08, 2017 41.04 41.15 40.69 41.00 426,238 +0.17(+0.42%)
Dec 07, 2017 40.55 41.07 39.75 40.83 395,297 +0.66(+1.64%)
Dec 06, 2017 40.18 40.40 39.65 40.17 622,604 +0.01(+0.02%)
Dec 05, 2017 40.51 40.99 40.07 40.16 458,858 -0.25(-0.62%)
Dec 04, 2017 41.15 41.15 40.40 40.41 545,833 -0.69(-1.68%)
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.