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 (%)
Jan 29, 2016 42.65 43.29 41.37 41.91 604,306 -0.43(-1.02%)
Jan 28, 2016 42.77 43.50 41.36 42.34 820,780 +1.45(+3.55%)
Jan 27, 2016 41.05 41.55 39.83 40.89 692,975 -0.60(-1.45%)
Jan 26, 2016 41.51 41.80 39.70 41.49 687,497 +0.55(+1.34%)
Jan 25, 2016 42.52 44.30 40.61 40.94 1,113,502 -1.97(-4.59%)
Jan 22, 2016 42.95 44.45 41.62 42.91 1,398,973 +0.99(+2.36%)
Jan 21, 2016 41.10 42.86 40.88 41.92 949,676 +0.82(+2.00%)
Jan 20, 2016 42.66 42.66 39.70 41.10 1,037,822 -1.56(-3.66%)
Jan 19, 2016 44.57 45.08 41.59 42.66 648,022 -1.57(-3.55%)
Jan 15, 2016 44.64 44.23 44.23 44.23 856,000 -1.49(-3.26%)
Jan 14, 2016 43.10 45.92 42.64 45.72 1,067,265 +2.84(+6.62%)
Jan 13, 2016 42.16 43.27 41.02 42.88 836,960 +0.89(+2.12%)
Jan 12, 2016 43.85 44.15 40.29 41.99 678,038 -1.08(-2.51%)
Jan 11, 2016 44.80 45.09 42.09 43.07 700,450 -1.16(-2.62%)
Jan 08, 2016 43.06 44.87 42.69 44.23 379,948 +1.29(+3.00%)
Jan 07, 2016 43.32 44.81 42.82 42.94 435,268 -1.24(-2.81%)
Jan 06, 2016 45.86 45.86 43.86 44.18 432,316 -2.07(-4.48%)
Jan 05, 2016 48.13 48.80 45.76 46.25 542,576 -1.69(-3.53%)
Jan 04, 2016 47.33 48.27 46.84 47.94 699,242 +0.24(+0.50%)
Dec 31, 2015 46.00 47.70 47.70 47.70 493,800 +1.57(+3.40%)
Dec 30, 2015 44.00 46.56 43.84 46.13 522,057 +1.64(+3.69%)
Dec 29, 2015 44.20 44.49 43.19 44.49 403,281 +0.49(+1.11%)
Dec 28, 2015 44.20 44.20 42.18 44.00 677,764 -0.43(-0.97%)
Dec 24, 2015 45.17 44.43 44.43 44.43 345,800 -0.71(-1.57%)
Dec 23, 2015 43.60 45.27 43.20 45.14 737,722 +2.12(+4.93%)
Dec 22, 2015 42.88 44.13 42.22 43.02 896,555 +0.31(+0.73%)
Dec 21, 2015 41.71 43.41 41.23 42.71 893,115 +1.48(+3.59%)
Dec 18, 2015 40.25 41.47 39.77 41.23 1,160,152 +0.55(+1.35%)
Dec 17, 2015 41.00 41.49 39.67 40.68 783,314 -0.23(-0.56%)
Dec 16, 2015 39.72 41.22 39.46 40.91 859,795 +1.42(+3.60%)
Dec 15, 2015 38.96 39.74 38.36 39.49 692,613 +0.97(+2.52%)
Dec 14, 2015 38.50 38.99 37.76 38.52 705,930 -0.24(-0.62%)
Dec 11, 2015 39.60 39.78 37.89 38.76 723,574 -1.52(-3.77%)
Dec 10, 2015 40.08 40.84 39.31 40.28 485,195 -0.47(-1.15%)
Dec 09, 2015 37.94 40.75 37.88 40.75 640,898 +2.87(+7.58%)
Dec 08, 2015 37.09 38.84 36.57 37.88 501,100 -0.01(-0.03%)
Dec 07, 2015 38.51 38.57 36.21 37.89 1,060,898 -1.12(-2.87%)
Dec 04, 2015 40.03 40.27 38.16 39.01 689,436 -1.29(-3.20%)
Dec 03, 2015 41.17 41.17 39.75 40.30 720,539 -0.74(-1.80%)
Dec 02, 2015 41.75 42.12 40.60 41.04 576,661 -1.10(-2.61%)
Dec 01, 2015 42.39 42.72 41.47 42.14 831,041 -0.23(-0.54%)
Nov 30, 2015 41.73 42.75 41.15 42.37 719,243 +0.56(+1.34%)
Nov 27, 2015 42.53 43.02 41.66 41.81 152,086 -0.86(-2.02%)
Nov 25, 2015 42.92 42.67 42.67 42.67 315,300 -0.22(-0.51%)
Nov 24, 2015 42.11 43.36 41.99 42.89 383,849 +0.71(+1.68%)
Nov 23, 2015 41.68 42.43 41.50 42.18 375,560 +0.55(+1.32%)
Nov 20, 2015 41.92 42.03 41.31 41.63 437,753 -0.22(-0.53%)
Nov 19, 2015 42.12 42.64 41.39 41.85 265,947 -0.76(-1.78%)
Nov 18, 2015 42.36 43.08 41.60 42.61 291,939 +0.25(+0.59%)
Nov 17, 2015 42.91 43.00 42.10 42.36 271,232 -0.60(-1.40%)
Nov 16, 2015 42.00 43.06 41.52 42.96 458,325 +0.80(+1.90%)
Nov 13, 2015 42.97 43.05 41.71 42.16 511,461 -0.89(-2.07%)
Nov 12, 2015 43.60 44.11 43.01 43.05 632,025 -0.89(-2.03%)
Nov 11, 2015 45.01 45.01 43.44 43.94 292,217 -1.10(-2.44%)
Nov 10, 2015 44.75 45.62 44.69 45.04 401,322 +0.22(+0.49%)
Nov 09, 2015 45.15 45.69 44.23 44.82 260,012 -0.36(-0.80%)
Nov 06, 2015 45.71 45.91 44.73 45.18 398,313 -0.69(-1.50%)
Nov 05, 2015 44.85 46.13 44.83 45.87 504,617 +0.83(+1.84%)
Nov 04, 2015 44.68 45.93 44.06 45.04 558,123 +1.00(+2.27%)
Nov 03, 2015 43.08 44.26 42.68 44.04 434,376 +1.06(+2.47%)
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.