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 (%)
Feb 29, 2016 46.64 46.95 46.08 46.31 622,836 -0.23(-0.49%)
Feb 26, 2016 48.57 48.68 46.18 46.54 637,836 -1.16(-2.43%)
Feb 25, 2016 48.50 48.72 46.60 47.70 558,801 -0.95(-1.95%)
Feb 24, 2016 47.99 48.76 46.75 48.65 737,471 -0.42(-0.86%)
Feb 23, 2016 48.41 49.70 47.72 49.07 784,056 +0.43(+0.88%)
Feb 22, 2016 47.65 49.43 46.28 48.64 1,387,990 +3.11(+6.83%)
Feb 19, 2016 45.96 46.18 44.51 45.53 883,967 -0.63(-1.36%)
Feb 18, 2016 47.64 48.02 45.78 46.16 563,292 -1.01(-2.14%)
Feb 17, 2016 46.48 48.05 45.75 47.17 700,624 +1.49(+3.26%)
Feb 16, 2016 45.00 45.74 44.19 45.68 1,495,356 +1.96(+4.48%)
Feb 12, 2016 42.65 43.72 43.72 43.72 997,000 +2.45(+5.94%)
Feb 11, 2016 41.68 43.48 39.76 41.27 1,026,280 -1.49(-3.48%)
Feb 10, 2016 42.98 44.84 41.49 42.76 454,520 -0.95(-2.17%)
Feb 09, 2016 45.75 45.75 42.46 43.71 623,891 -2.23(-4.85%)
Feb 08, 2016 45.00 47.05 43.47 45.94 807,662 +0.64(+1.41%)
Feb 05, 2016 45.00 45.81 44.51 45.30 587,624 +0.14(+0.31%)
Feb 04, 2016 43.64 46.40 43.64 45.16 599,817 +1.08(+2.45%)
Feb 03, 2016 41.55 44.19 39.53 44.08 853,566 +3.30(+8.09%)
Feb 02, 2016 40.61 40.98 39.70 40.78 597,161 -0.41(-1.00%)
Feb 01, 2016 41.75 42.13 39.71 41.19 771,259 -0.72(-1.72%)
Jan 29, 2016 42.65 43.29 41.37 41.91 604,306 -0.43(-1.02%)
Jan 28, 2016 42.77 43.50 41.36 42.34 820,780 +1.45(+3.55%)
Jan 27, 2016 41.05 41.55 39.83 40.89 692,975 -0.60(-1.45%)
Jan 26, 2016 41.51 41.80 39.70 41.49 687,497 +0.55(+1.34%)
Jan 25, 2016 42.52 44.30 40.61 40.94 1,113,502 -1.97(-4.59%)
Jan 22, 2016 42.95 44.45 41.62 42.91 1,398,973 +0.99(+2.36%)
Jan 21, 2016 41.10 42.86 40.88 41.92 949,676 +0.82(+2.00%)
Jan 20, 2016 42.66 42.66 39.70 41.10 1,037,822 -1.56(-3.66%)
Jan 19, 2016 44.57 45.08 41.59 42.66 648,022 -1.57(-3.55%)
Jan 15, 2016 44.64 44.23 44.23 44.23 856,000 -1.49(-3.26%)
Jan 14, 2016 43.10 45.92 42.64 45.72 1,067,265 +2.84(+6.62%)
Jan 13, 2016 42.16 43.27 41.02 42.88 836,960 +0.89(+2.12%)
Jan 12, 2016 43.85 44.15 40.29 41.99 678,038 -1.08(-2.51%)
Jan 11, 2016 44.80 45.09 42.09 43.07 700,450 -1.16(-2.62%)
Jan 08, 2016 43.06 44.87 42.69 44.23 379,948 +1.29(+3.00%)
Jan 07, 2016 43.32 44.81 42.82 42.94 435,268 -1.24(-2.81%)
Jan 06, 2016 45.86 45.86 43.86 44.18 432,316 -2.07(-4.48%)
Jan 05, 2016 48.13 48.80 45.76 46.25 542,576 -1.69(-3.53%)
Jan 04, 2016 47.33 48.27 46.84 47.94 699,242 +0.24(+0.50%)
Dec 31, 2015 46.00 47.70 47.70 47.70 493,800 +1.57(+3.40%)
Dec 30, 2015 44.00 46.56 43.84 46.13 522,057 +1.64(+3.69%)
Dec 29, 2015 44.20 44.49 43.19 44.49 403,281 +0.49(+1.11%)
Dec 28, 2015 44.20 44.20 42.18 44.00 677,764 -0.43(-0.97%)
Dec 24, 2015 45.17 44.43 44.43 44.43 345,800 -0.71(-1.57%)
Dec 23, 2015 43.60 45.27 43.20 45.14 737,722 +2.12(+4.93%)
Dec 22, 2015 42.88 44.13 42.22 43.02 896,555 +0.31(+0.73%)
Dec 21, 2015 41.71 43.41 41.23 42.71 893,115 +1.48(+3.59%)
Dec 18, 2015 40.25 41.47 39.77 41.23 1,160,152 +0.55(+1.35%)
Dec 17, 2015 41.00 41.49 39.67 40.68 783,314 -0.23(-0.56%)
Dec 16, 2015 39.72 41.22 39.46 40.91 859,795 +1.42(+3.60%)
Dec 15, 2015 38.96 39.74 38.36 39.49 692,613 +0.97(+2.52%)
Dec 14, 2015 38.50 38.99 37.76 38.52 705,930 -0.24(-0.62%)
Dec 11, 2015 39.60 39.78 37.89 38.76 723,574 -1.52(-3.77%)
Dec 10, 2015 40.08 40.84 39.31 40.28 485,195 -0.47(-1.15%)
Dec 09, 2015 37.94 40.75 37.88 40.75 640,898 +2.87(+7.58%)
Dec 08, 2015 37.09 38.84 36.57 37.88 501,100 -0.01(-0.03%)
Dec 07, 2015 38.51 38.57 36.21 37.89 1,060,898 -1.12(-2.87%)
Dec 04, 2015 40.03 40.27 38.16 39.01 689,436 -1.29(-3.20%)
Dec 03, 2015 41.17 41.17 39.75 40.30 720,539 -0.74(-1.80%)
Dec 02, 2015 41.75 42.12 40.60 41.04 576,661 -1.10(-2.61%)
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.