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 (%)
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%)
Mar 01, 2016 46.71 46.71 45.47 45.86 566,129 -0.45(-0.97%)
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%)
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.