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 (%)
Aug 31, 2018 37.96 37.96 37.96 0 -0.41(-1.07%)
Aug 30, 2018 38.39 38.57 38.01 38.37 1,224,017 -0.15(-0.39%)
Aug 29, 2018 38.68 38.79 38.40 38.52 706,330 -0.12(-0.31%)
Aug 28, 2018 39.50 39.57 38.63 38.64 3,738,356 -0.73(-1.85%)
Aug 27, 2018 39.22 39.45 39.05 39.37 1,397,184 +0.15(+0.38%)
Aug 24, 2018 39.41 39.62 38.99 39.22 6,446,700 +1.37(+3.62%)
Aug 23, 2018 38.00 38.11 37.74 37.85 448,976 -0.14(-0.37%)
Aug 22, 2018 37.47 38.05 37.41 37.99 304,985 +0.52(+1.39%)
Aug 21, 2018 37.85 37.85 37.45 37.47 324,006 -0.23(-0.61%)
Aug 20, 2018 37.66 37.85 37.44 37.70 336,308 +0.10(+0.27%)
Aug 17, 2018 36.97 37.79 36.97 37.60 361,500 +0.63(+1.70%)
Aug 16, 2018 37.01 37.17 36.85 36.97 307,709 +0.06(+0.16%)
Aug 15, 2018 36.96 37.21 36.40 36.91 561,083 -0.31(-0.83%)
Aug 14, 2018 36.89 37.55 36.89 37.22 480,511 -0.41(-1.09%)
Aug 13, 2018 38.00 38.22 37.51 37.63 966,107 -0.37(-0.97%)
Aug 10, 2018 38.15 38.64 37.93 38.00 3,264,600 -0.10(-0.26%)
Aug 09, 2018 37.88 38.24 37.66 38.10 740,573 +0.31(+0.82%)
Aug 08, 2018 37.43 37.86 37.10 37.79 714,987 +0.32(+0.85%)
Aug 07, 2018 38.25 38.70 34.28 37.47 1,642,738 -0.64(-1.68%)
Aug 06, 2018 37.80 38.21 37.60 38.11 496,782 +0.58(+1.55%)
Aug 03, 2018 37.32 37.88 37.08 37.53 735,500 +0.58(+1.57%)
Aug 02, 2018 36.56 37.18 36.51 36.95 651,741 +0.23(+0.63%)
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.