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 29, 2018 33.64 33.64 33.64 0 +0.70(+2.13%)
Mar 28, 2018 32.62 33.22 32.24 32.94 767,377 +0.33(+1.01%)
Mar 27, 2018 33.36 33.50 32.17 32.61 687,319 -0.48(-1.45%)
Mar 26, 2018 32.81 33.26 32.45 33.09 967,263 +0.76(+2.35%)
Mar 23, 2018 32.74 32.94 32.12 32.33 961,922 -0.41(-1.25%)
Mar 22, 2018 33.51 33.65 32.70 32.74 1,048,769 -0.96(-2.85%)
Mar 21, 2018 34.16 34.18 33.55 33.70 982,484 -0.30(-0.88%)
Mar 20, 2018 35.10 35.34 33.68 34.00 1,131,074 -1.01(-2.88%)
Mar 19, 2018 36.19 36.26 33.97 35.01 1,604,787 -1.25(-3.45%)
Mar 16, 2018 36.08 37.57 35.99 36.26 2,666,924 +0.77(+2.17%)
Mar 15, 2018 39.91 40.13 33.53 35.49 3,904,293 -4.31(-10.83%)
Mar 14, 2018 40.83 40.89 39.61 39.80 503,429 -0.85(-2.09%)
Mar 13, 2018 39.95 40.76 39.76 40.65 677,156 +0.80(+2.01%)
Mar 12, 2018 39.00 39.92 38.94 39.85 548,167 +0.90(+2.31%)
Mar 09, 2018 38.77 39.22 38.58 38.95 503,885 +0.36(+0.93%)
Mar 08, 2018 38.68 38.73 38.25 38.59 415,705 +0.15(+0.39%)
Mar 07, 2018 38.69 38.19 38.44 513,577 -0.07(-0.18%)
Mar 06, 2018 38.77 39.00 38.36 38.51 596,230 -0.31(-0.80%)
Mar 05, 2018 38.94 39.14 38.69 38.82 354,981 -0.18(-0.46%)
Mar 02, 2018 39.26 39.54 38.92 39.00 795,010 -0.55(-1.39%)
Mar 01, 2018 39.29 39.93 39.21 39.55 488,562 +0.26(+0.66%)
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%)
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.