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 (%)
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%)
Jul 01, 2015 46.13 46.54 46.00 46.30 405,278 +0.20(+0.43%)
Jun 30, 2015 46.17 46.33 45.75 46.10 225,959 +0.33(+0.72%)
Jun 29, 2015 46.00 46.19 45.51 45.77 310,793 -0.63(-1.36%)
Jun 26, 2015 47.66 47.89 46.18 46.40 254,923 -1.14(-2.40%)
Jun 25, 2015 48.50 48.95 47.51 47.54 865,681 -0.81(-1.68%)
Jun 24, 2015 48.50 48.82 48.05 48.35 242,939 -0.22(-0.45%)
Jun 23, 2015 48.97 49.41 48.50 48.57 188,289 -0.26(-0.53%)
Jun 22, 2015 49.12 49.38 48.74 48.83 239,569 +0.21(+0.43%)
Jun 19, 2015 49.12 49.22 48.37 48.62 912,655 -0.75(-1.52%)
Jun 18, 2015 48.75 49.38 48.75 49.37 315,066 +0.43(+0.88%)
Jun 17, 2015 49.24 49.38 48.75 48.94 688,467 -0.13(-0.26%)
Jun 16, 2015 48.81 49.37 48.80 49.07 88,685 +0.12(+0.25%)
Jun 15, 2015 48.06 49.20 48.01 48.95 130,747 +0.59(+1.22%)
Jun 12, 2015 48.72 49.06 48.26 48.36 155,728 -0.13(-0.27%)
Jun 11, 2015 48.84 49.08 48.39 48.49 93,702 -0.02(-0.04%)
Jun 10, 2015 49.46 49.79 48.40 48.51 199,005 -0.84(-1.70%)
Jun 09, 2015 50.00 50.44 49.34 49.35 205,133 -0.54(-1.08%)
Jun 08, 2015 49.85 50.31 49.64 49.89 207,904 -0.23(-0.46%)
Jun 05, 2015 49.63 50.26 49.45 50.12 168,108 +0.63(+1.27%)
Jun 04, 2015 49.98 50.20 49.39 49.49 164,715 -0.51(-1.02%)
Jun 03, 2015 50.60 50.60 49.74 50.00 242,653 -0.24(-0.48%)
Jun 02, 2015 50.53 50.65 50.00 50.24 920,193 -0.18(-0.36%)
Jun 01, 2015 51.21 51.35 50.42 50.42 163,069 -0.58(-1.14%)
May 29, 2015 50.95 51.52 50.50 51.00 190,192 +0.17(+0.33%)
May 28, 2015 51.31 51.66 50.65 50.83 113,579 -0.42(-0.82%)
May 27, 2015 51.00 51.49 50.60 51.25 212,001 +0.50(+0.99%)
May 26, 2015 52.14 52.14 50.39 50.75 233,581 -1.37(-2.63%)
May 22, 2015 52.05 52.12 52.12 52.12 91,900 +0.07(+0.13%)
May 21, 2015 52.40 52.40 51.89 52.05 147,811 +0.01(+0.02%)
May 20, 2015 52.44 52.44 52.02 52.04 87,016 -0.19(-0.36%)
May 19, 2015 52.00 52.27 51.95 52.23 73,031 +0.00(+0.00%)
May 18, 2015 51.94 52.39 51.86 52.23 151,458 +0.28(+0.54%)
May 15, 2015 51.81 52.35 51.67 51.95 376,387 -0.09(-0.17%)
May 14, 2015 52.29 52.51 51.80 52.04 129,560 +0.29(+0.56%)
May 13, 2015 52.54 52.76 51.39 51.75 349,966 -0.73(-1.39%)
May 12, 2015 52.75 52.75 52.02 52.48 160,781 -0.43(-0.81%)
May 11, 2015 52.87 53.31 52.85 52.91 116,656 +0.02(+0.04%)
May 08, 2015 54.01 54.01 52.68 52.89 201,030 -0.47(-0.88%)
May 07, 2015 54.44 54.44 53.34 53.36 188,039 -1.03(-1.89%)
May 06, 2015 55.39 55.89 54.10 54.39 196,418 -0.46(-0.84%)
May 05, 2015 53.97 54.85 53.87 54.85 145,212 +0.84(+1.56%)
May 04, 2015 54.00 54.40 53.87 54.01 121,809 +0.00(+0.00%)
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.