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, 2015 39.19 41.06 38.25 40.22 1,013,189 +1.18(+3.02%)
Sep 29, 2015 40.24 41.35 38.72 39.04 578,280 -1.22(-3.03%)
Sep 28, 2015 41.38 41.38 39.33 40.26 553,996 -1.28(-3.08%)
Sep 25, 2015 41.94 42.15 41.47 41.54 401,178 -0.12(-0.29%)
Sep 24, 2015 41.33 41.75 40.61 41.66 465,648 +0.08(+0.19%)
Sep 23, 2015 42.50 42.76 41.45 41.58 392,079 -0.94(-2.21%)
Sep 22, 2015 42.84 42.88 42.05 42.52 336,414 -0.62(-1.44%)
Sep 21, 2015 43.31 43.84 42.39 43.14 251,818 -0.10(-0.23%)
Sep 18, 2015 43.50 43.99 43.09 43.24 886,286 -0.68(-1.55%)
Sep 17, 2015 44.12 44.27 43.73 43.92 289,754 -0.08(-0.18%)
Sep 16, 2015 44.07 44.68 43.72 44.00 368,733 -0.04(-0.09%)
Sep 15, 2015 44.04 44.30 43.87 44.04 240,667 +0.04(+0.09%)
Sep 14, 2015 44.01 44.37 43.72 44.00 255,480 -0.25(-0.56%)
Sep 11, 2015 45.63 46.05 44.24 44.25 732,269 -1.66(-3.62%)
Sep 10, 2015 45.98 46.50 45.62 45.91 274,212 +0.03(+0.07%)
Sep 09, 2015 46.94 47.00 45.62 45.88 454,386 -2.14(-4.46%)
Sep 08, 2015 48.26 48.97 47.78 48.02 315,716 -0.03(-0.06%)
Sep 04, 2015 48.63 48.05 48.05 48.05 175,500 -0.95(-1.94%)
Sep 03, 2015 48.99 49.55 48.42 49.00 261,290 +0.10(+0.20%)
Sep 02, 2015 50.21 50.21 48.21 48.90 274,112 -0.93(-1.87%)
Sep 01, 2015 50.15 50.59 49.51 49.83 417,696 -1.11(-2.18%)
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%)
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.