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 (%)
May 31, 2016 45.65 45.85 44.51 44.94 876,411 -0.36(-0.79%)
May 27, 2016 45.32 45.30 45.30 45.30 549,500 +0.04(+0.09%)
May 26, 2016 45.19 45.42 44.91 45.26 585,420 +0.22(+0.49%)
May 25, 2016 45.05 45.48 44.74 45.04 376,841 +0.11(+0.24%)
May 24, 2016 44.53 45.13 44.53 44.93 325,591 +0.41(+0.92%)
May 23, 2016 44.94 44.94 44.41 44.52 324,291 -0.65(-1.44%)
May 20, 2016 45.33 45.54 44.49 45.17 977,509 -0.03(-0.07%)
May 19, 2016 45.00 45.54 44.22 45.20 746,715 +0.16(+0.36%)
May 18, 2016 45.60 45.82 45.00 45.04 453,513 -0.56(-1.23%)
May 17, 2016 45.71 46.49 45.40 45.60 384,488 -0.29(-0.63%)
May 16, 2016 45.98 46.15 45.37 45.89 631,614 +0.31(+0.68%)
May 13, 2016 45.62 46.17 45.34 45.58 470,103 -0.39(-0.85%)
May 12, 2016 45.97 46.50 45.48 45.97 281,893 -0.17(-0.37%)
May 11, 2016 45.91 47.17 45.26 46.14 573,185 +0.24(+0.52%)
May 10, 2016 46.49 46.82 45.57 45.90 568,800 -0.28(-0.61%)
May 09, 2016 46.80 47.00 45.79 46.18 550,161 -0.56(-1.20%)
May 06, 2016 47.90 48.25 46.63 46.74 556,075 -1.18(-2.46%)
May 05, 2016 48.35 49.24 47.32 47.92 297,358 -0.20(-0.42%)
May 04, 2016 48.44 49.33 46.70 48.12 583,366 -0.13(-0.27%)
May 03, 2016 49.00 49.47 48.25 48.25 510,311 -1.53(-3.07%)
May 02, 2016 50.38 50.38 49.26 49.78 237,040 -0.65(-1.29%)
Apr 29, 2016 49.55 50.43 49.27 50.43 368,804 +1.01(+2.04%)
Apr 28, 2016 49.69 49.85 49.00 49.42 261,284 -0.39(-0.78%)
Apr 27, 2016 49.33 49.97 48.65 49.81 243,806 +1.04(+2.13%)
Apr 26, 2016 49.45 49.45 48.05 48.77 328,504 -0.16(-0.33%)
Apr 25, 2016 49.71 49.71 48.69 48.93 207,869 -0.48(-0.97%)
Apr 22, 2016 49.48 50.13 48.97 49.41 400,193 +0.34(+0.69%)
Apr 21, 2016 49.35 49.73 48.60 49.07 341,635 -0.53(-1.07%)
Apr 20, 2016 48.84 50.25 48.65 49.60 322,284 +0.76(+1.56%)
Apr 19, 2016 48.73 49.37 48.28 48.84 210,352 +0.34(+0.70%)
Apr 18, 2016 47.18 48.51 47.13 48.50 301,678 +0.92(+1.93%)
Apr 15, 2016 48.28 48.63 47.25 47.58 285,537 -0.89(-1.84%)
Apr 14, 2016 48.03 48.61 47.80 48.47 187,125 +0.38(+0.79%)
Apr 13, 2016 48.55 48.80 47.90 48.09 308,824 -0.46(-0.95%)
Apr 12, 2016 47.68 48.60 47.50 48.55 353,630 +1.23(+2.60%)
Apr 11, 2016 47.54 47.87 46.93 47.32 325,027 +0.04(+0.08%)
Apr 08, 2016 47.39 48.00 46.81 47.28 294,734 +0.62(+1.33%)
Apr 07, 2016 46.67 47.18 46.05 46.66 292,876 -0.11(-0.24%)
Apr 06, 2016 46.63 47.36 46.17 46.77 474,997 +0.37(+0.80%)
Apr 05, 2016 46.80 47.78 46.00 46.40 641,625 -0.51(-1.09%)
Apr 04, 2016 47.48 48.27 46.71 46.91 621,317 +0.11(+0.24%)
Apr 01, 2016 47.89 47.89 46.10 46.80 370,523 -1.32(-2.74%)
Mar 31, 2016 48.31 48.75 47.66 48.12 286,396 -0.25(-0.52%)
Mar 30, 2016 47.90 48.79 47.53 48.37 266,079 +1.13(+2.39%)
Mar 29, 2016 46.71 47.32 46.01 47.24 296,845 +0.51(+1.09%)
Mar 28, 2016 47.72 47.72 46.59 46.73 374,854 -0.70(-1.48%)
Mar 24, 2016 47.48 47.43 47.43 47.43 445,100 -0.44(-0.92%)
Mar 23, 2016 48.35 48.53 47.15 47.87 444,849 -1.02(-2.09%)
Mar 22, 2016 48.64 49.68 48.55 48.89 367,834 +0.02(+0.04%)
Mar 21, 2016 49.58 49.84 48.47 48.87 348,007 -0.97(-1.95%)
Mar 18, 2016 49.04 50.25 47.80 49.84 1,096,779 +1.34(+2.76%)
Mar 17, 2016 48.44 49.26 47.51 48.50 403,804 +0.00(+0.00%)
Mar 16, 2016 47.08 48.94 46.80 48.50 475,510 +1.53(+3.26%)
Mar 15, 2016 47.00 47.27 46.06 46.97 360,947 -0.45(-0.95%)
Mar 14, 2016 47.55 47.99 46.91 47.42 359,469 -0.13(-0.27%)
Mar 11, 2016 47.52 48.17 46.90 47.55 320,228 +0.43(+0.91%)
Mar 10, 2016 47.49 47.72 46.70 47.12 426,731 -0.13(-0.28%)
Mar 09, 2016 46.35 47.35 45.54 47.25 425,707 +1.02(+2.21%)
Mar 08, 2016 47.77 47.95 46.10 46.23 722,767 -1.67(-3.49%)
Mar 07, 2016 46.83 48.39 46.77 47.90 769,319 +1.40(+3.01%)
Mar 04, 2016 47.42 47.57 46.17 46.50 578,078 -0.58(-1.23%)
Mar 03, 2016 45.96 47.48 45.89 47.08 1,302,604 +1.14(+2.48%)
Mar 02, 2016 46.16 46.29 45.05 45.94 824,467 +0.08(+0.17%)
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.