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 (%)
Apr 28, 2017 44.83 45.26 44.57 45.15 305,115 +0.60(+1.35%)
Apr 27, 2017 45.10 45.50 44.47 44.55 880,349 -0.69(-1.53%)
Apr 26, 2017 44.95 45.49 44.92 45.24 293,058 +0.16(+0.35%)
Apr 25, 2017 44.19 45.15 44.15 45.08 379,349 +0.78(+1.76%)
Apr 24, 2017 44.43 44.59 44.01 44.30 324,845 +0.17(+0.39%)
Apr 21, 2017 43.92 44.28 43.42 44.13 469,237 +0.30(+0.68%)
Apr 20, 2017 44.32 44.34 43.79 43.83 364,358 -0.42(-0.95%)
Apr 19, 2017 44.25 44.34 44.01 44.25 372,968 +0.08(+0.18%)
Apr 18, 2017 43.67 44.20 43.67 44.17 288,549 +0.22(+0.50%)
Apr 17, 2017 44.18 44.33 43.69 43.95 253,297 -0.18(-0.41%)
Apr 13, 2017 44.44 44.63 44.04 44.13 403,402 -0.31(-0.70%)
Apr 12, 2017 44.36 44.58 44.16 44.44 350,234 +0.09(+0.20%)
Apr 11, 2017 44.34 44.66 44.13 44.35 513,106 +0.25(+0.57%)
Apr 10, 2017 43.83 44.29 43.83 44.10 250,980 +0.29(+0.66%)
Apr 07, 2017 44.00 44.18 43.65 43.81 354,767 +0.07(+0.16%)
Apr 06, 2017 43.50 43.91 43.39 43.74 304,767 +0.41(+0.95%)
Apr 05, 2017 43.72 44.00 43.25 43.33 245,900 -0.11(-0.25%)
Apr 04, 2017 43.30 43.54 42.94 43.44 282,054 +0.10(+0.23%)
Apr 03, 2017 43.70 43.96 43.03 43.34 302,355 -0.32(-0.73%)
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%)
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.