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 (%)
Sep 29, 2017 44.18 44.76 44.11 44.38 906,176 +0.53(+1.21%)
Sep 28, 2017 44.22 44.22 43.40 43.85 334,065 -0.27(-0.61%)
Sep 27, 2017 44.55 44.58 43.99 44.12 439,190 -0.41(-0.92%)
Sep 26, 2017 44.84 44.84 44.24 44.53 225,482 -0.31(-0.69%)
Sep 25, 2017 43.87 45.04 43.51 44.84 662,244 +1.01(+2.30%)
Sep 22, 2017 43.48 43.95 43.37 43.83 273,970 +0.28(+0.64%)
Sep 21, 2017 43.74 43.85 43.21 43.55 301,961 -0.23(-0.53%)
Sep 20, 2017 44.34 44.54 43.78 43.78 363,101 -0.52(-1.17%)
Sep 19, 2017 44.45 44.60 44.11 44.30 215,932 -0.12(-0.27%)
Sep 18, 2017 44.48 44.76 44.34 44.42 349,434 +0.02(+0.05%)
Sep 15, 2017 44.52 44.63 44.15 44.40 328,593 -0.10(-0.22%)
Sep 14, 2017 44.70 44.70 44.03 44.50 338,121 +0.05(+0.11%)
Sep 13, 2017 44.46 44.57 44.25 44.45 224,141 +0.07(+0.16%)
Sep 12, 2017 44.25 44.49 44.20 44.38 132,761 +0.23(+0.52%)
Sep 11, 2017 44.04 44.33 43.82 44.15 112,825 +0.25(+0.57%)
Sep 08, 2017 44.27 44.35 43.72 43.90 203,045 -0.42(-0.95%)
Sep 07, 2017 44.67 44.67 44.21 44.32 189,253 -0.27(-0.61%)
Sep 06, 2017 44.40 44.64 44.13 44.59 191,216 +0.32(+0.72%)
Sep 05, 2017 44.53 44.59 43.94 44.27 176,285 -0.06(-0.14%)
Sep 01, 2017 44.39 44.45 43.97 44.33 156,341 +0.00(+0.00%)
Aug 31, 2017 43.94 44.47 43.55 44.33 304,551 +0.63(+1.44%)
Aug 30, 2017 43.87 43.99 43.34 43.70 321,435 -0.19(-0.43%)
Aug 29, 2017 43.58 43.93 43.19 43.89 264,667 +0.27(+0.62%)
Aug 28, 2017 43.72 43.85 43.58 43.62 336,871 +0.04(+0.09%)
Aug 25, 2017 43.61 43.75 43.26 43.58 203,218 +0.13(+0.30%)
Aug 24, 2017 43.60 43.80 43.36 43.45 245,771 -0.09(-0.21%)
Aug 23, 2017 43.09 43.56 42.85 43.54 238,800 +0.43(+1.00%)
Aug 22, 2017 42.70 43.26 42.51 43.11 306,222 +0.55(+1.29%)
Aug 21, 2017 43.40 43.52 42.52 42.56 319,038 -0.88(-2.03%)
Aug 18, 2017 43.42 43.58 43.29 43.44 144,704 -0.08(-0.18%)
Aug 17, 2017 43.35 43.67 43.24 43.52 184,883 +0.14(+0.32%)
Aug 16, 2017 43.88 43.96 43.26 43.38 414,454 -0.42(-0.96%)
Aug 15, 2017 44.50 44.50 43.60 43.80 348,779 -0.58(-1.31%)
Aug 14, 2017 44.50 44.94 44.37 44.38 471,061 -0.09(-0.20%)
Aug 11, 2017 43.84 44.58 43.84 44.47 566,587 -0.41(-0.91%)
Aug 10, 2017 45.05 45.33 44.80 44.88 329,345 -0.17(-0.38%)
Aug 09, 2017 44.92 45.20 44.82 45.05 339,518 +0.27(+0.60%)
Aug 08, 2017 45.53 45.73 44.63 44.78 435,564 -0.92(-2.01%)
Aug 07, 2017 46.15 46.24 45.68 45.70 197,851 -0.31(-0.67%)
Aug 04, 2017 46.47 45.72 46.01 365,534 +0.29(+0.63%)
Aug 03, 2017 45.50 46.10 45.38 45.72 450,749 +0.18(+0.40%)
Aug 02, 2017 44.90 45.57 44.57 45.54 416,774 +0.42(+0.93%)
Aug 01, 2017 45.38 44.56 45.12 242,472 -0.08(-0.18%)
Jul 31, 2017 45.06 45.26 44.74 45.20 289,455 +0.15(+0.33%)
Jul 28, 2017 45.05 45.34 44.88 45.05 188,104 +0.01(+0.02%)
Jul 27, 2017 45.38 45.38 44.99 45.04 221,698 -0.25(-0.55%)
Jul 26, 2017 45.54 45.66 45.19 45.29 137,554 -0.26(-0.57%)
Jul 25, 2017 45.34 45.74 45.15 45.55 254,920 +0.43(+0.95%)
Jul 24, 2017 44.91 45.25 44.80 45.12 185,185 +0.21(+0.47%)
Jul 21, 2017 45.15 45.38 44.85 44.91 308,677 -0.19(-0.42%)
Jul 20, 2017 45.80 45.85 44.92 45.10 332,581 -0.49(-1.07%)
Jul 19, 2017 45.24 45.90 45.23 45.59 735,447 +0.09(+0.20%)
Jul 18, 2017 46.18 46.18 45.08 45.50 354,855 -0.14(-0.31%)
Jul 17, 2017 45.35 45.87 45.24 45.64 397,223 +0.34(+0.75%)
Jul 14, 2017 44.55 45.35 44.55 45.30 399,678 +0.87(+1.96%)
Jul 13, 2017 44.23 44.54 44.03 44.43 234,095 +0.04(+0.09%)
Jul 12, 2017 44.00 44.66 43.99 44.39 297,269 +0.63(+1.44%)
Jul 11, 2017 43.95 44.01 43.69 43.76 406,384 -0.19(-0.43%)
Jul 10, 2017 44.39 44.59 43.75 43.95 510,705 -0.49(-1.10%)
Jul 07, 2017 43.77 44.59 43.54 44.44 372,608 +0.67(+1.53%)
Jul 06, 2017 43.81 44.23 43.56 43.77 334,597 +0.18(+0.41%)
Jul 05, 2017 43.60 43.75 43.07 43.59 1,117,821 -0.10(-0.23%)
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.