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 (%)
Mar 31, 2017 42.93 43.71 42.89 43.66 354,413 +0.75(+1.75%)
Mar 30, 2017 42.82 43.13 42.65 42.91 284,698 +0.17(+0.40%)
Mar 29, 2017 42.45 42.88 42.23 42.74 255,149 +0.53(+1.26%)
Mar 28, 2017 42.17 42.48 42.10 42.21 246,206 +0.08(+0.19%)
Mar 27, 2017 42.11 42.28 41.90 42.13 269,195 -0.15(-0.35%)
Mar 24, 2017 42.15 42.38 42.05 42.28 251,261 +0.18(+0.43%)
Mar 23, 2017 41.92 42.43 41.56 42.10 393,518 -0.13(-0.31%)
Mar 22, 2017 42.15 42.34 42.02 42.23 293,627 +0.04(+0.09%)
Mar 21, 2017 42.60 42.85 41.91 42.19 388,277 -0.43(-1.01%)
Mar 20, 2017 43.04 43.31 42.61 42.62 306,014 -0.46(-1.07%)
Mar 17, 2017 43.03 43.22 42.92 43.08 709,522 +0.05(+0.12%)
Mar 16, 2017 43.22 43.39 43.01 43.03 339,466 -0.05(-0.12%)
Mar 15, 2017 42.71 43.16 42.62 43.08 431,194 +0.47(+1.10%)
Mar 14, 2017 42.77 43.10 42.50 42.61 527,746 -0.50(-1.16%)
Mar 13, 2017 42.90 43.35 42.83 43.11 546,002 +0.06(+0.14%)
Mar 10, 2017 43.22 43.33 42.68 43.05 537,196 +0.31(+0.73%)
Mar 09, 2017 42.77 43.03 42.42 42.74 684,977 -0.22(-0.51%)
Mar 08, 2017 43.63 43.76 42.92 42.96 519,567 -0.71(-1.63%)
Mar 07, 2017 43.90 43.91 43.56 43.67 416,055 -0.35(-0.80%)
Mar 06, 2017 44.00 44.16 43.67 44.02 426,237 -0.06(-0.14%)
Mar 03, 2017 44.03 44.15 43.95 44.08 358,971 +0.12(+0.27%)
Mar 02, 2017 44.15 44.30 43.39 43.96 627,246 -0.54(-1.21%)
Mar 01, 2017 45.00 45.10 44.34 44.50 579,267 -0.23(-0.51%)
Feb 28, 2017 44.75 45.06 44.53 44.73 439,601 +0.22(+0.49%)
Feb 27, 2017 44.86 44.97 44.42 44.51 453,760 -0.37(-0.82%)
Feb 24, 2017 45.00 45.34 44.72 44.88 346,479 -0.31(-0.69%)
Feb 23, 2017 45.46 45.49 44.95 45.19 354,974 +0.06(+0.13%)
Feb 22, 2017 45.23 45.28 44.90 45.13 364,818 -0.40(-0.88%)
Feb 21, 2017 45.53 45.77 45.39 45.53 455,476 +0.00(+0.00%)
Feb 17, 2017 45.53 45.53 45.53 0 +0.46(+1.02%)
Feb 16, 2017 45.25 45.25 44.75 45.07 840,389 -0.18(-0.40%)
Feb 15, 2017 44.81 45.25 44.52 45.25 720,480 -0.25(-0.55%)
Feb 14, 2017 45.53 45.55 44.95 45.50 715,670 +0.15(+0.33%)
Feb 13, 2017 45.59 45.59 45.25 45.35 893,397 +0.03(+0.07%)
Feb 10, 2017 45.83 45.88 45.32 45.32 819,007 -0.24(-0.53%)
Feb 09, 2017 45.68 45.74 45.42 45.56 641,451 +0.23(+0.51%)
Feb 08, 2017 45.50 45.75 45.19 45.33 596,347 -0.18(-0.40%)
Feb 07, 2017 46.02 46.24 45.41 45.51 391,410 -0.59(-1.28%)
Feb 06, 2017 45.60 46.23 45.52 46.10 400,783 +0.28(+0.61%)
Feb 03, 2017 45.10 45.90 45.02 45.82 638,099 +0.66(+1.46%)
Feb 02, 2017 45.20 45.32 44.80 45.16 289,926 -0.04(-0.09%)
Feb 01, 2017 45.84 45.84 45.04 45.20 270,432 -0.14(-0.31%)
Jan 31, 2017 45.44 45.47 44.92 45.34 486,027 +0.04(+0.09%)
Jan 30, 2017 46.08 46.08 45.05 45.30 380,263 -0.89(-1.93%)
Jan 27, 2017 45.92 46.22 45.56 46.19 321,612 +0.12(+0.26%)
Jan 26, 2017 45.88 46.11 45.51 46.07 351,758 +0.37(+0.81%)
Jan 25, 2017 45.60 46.10 45.50 45.70 256,198 +0.16(+0.35%)
Jan 24, 2017 44.96 45.81 44.96 45.54 315,061 +0.57(+1.27%)
Jan 23, 2017 45.40 45.71 44.79 44.97 503,325 -0.40(-0.88%)
Jan 20, 2017 45.76 46.06 45.36 45.37 258,851 -0.09(-0.20%)
Jan 19, 2017 46.16 46.28 45.46 45.46 289,531 -0.65(-1.41%)
Jan 18, 2017 46.28 46.36 46.00 46.11 404,145 -0.14(-0.30%)
Jan 17, 2017 46.38 46.72 46.06 46.25 514,620 +0.02(+0.04%)
Jan 13, 2017 46.23 46.23 46.23 0 +0.23(+0.50%)
Jan 12, 2017 46.86 46.96 46.00 46.00 463,483 -0.70(-1.50%)
Jan 11, 2017 47.12 47.19 46.64 46.70 309,181 -0.19(-0.41%)
Jan 10, 2017 46.99 47.27 46.78 46.89 422,162 -0.20(-0.42%)
Jan 09, 2017 47.08 47.41 46.67 47.09 645,051 +0.02(+0.04%)
Jan 06, 2017 47.07 47.49 46.98 47.07 403,355 +0.08(+0.17%)
Jan 05, 2017 46.55 47.10 46.40 46.99 300,210 +0.67(+1.45%)
Jan 04, 2017 46.23 46.56 46.20 46.32 302,079 +0.19(+0.41%)
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.