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, 2016 45.75 45.97 45.35 45.63 415,388 -0.35(-0.76%)
Aug 30, 2016 46.32 46.47 45.75 45.98 246,533 -0.02(-0.04%)
Aug 29, 2016 46.14 46.29 45.76 46.00 264,204 +0.00(+0.00%)
Aug 26, 2016 46.09 46.32 45.70 46.00 310,970 +0.14(+0.31%)
Aug 25, 2016 45.97 46.00 45.43 45.86 327,389 -0.09(-0.20%)
Aug 24, 2016 46.12 46.24 45.81 45.95 310,595 -0.15(-0.33%)
Aug 23, 2016 46.33 46.83 46.10 46.10 339,768 -0.18(-0.39%)
Aug 22, 2016 46.44 46.69 46.14 46.28 392,136 -0.20(-0.43%)
Aug 19, 2016 46.92 47.01 46.13 46.48 283,325 -0.43(-0.92%)
Aug 18, 2016 46.71 47.13 46.40 46.91 360,861 +0.75(+1.62%)
Aug 17, 2016 46.46 46.50 45.62 46.16 1,408,287 -0.18(-0.39%)
Aug 16, 2016 46.44 46.67 46.31 46.34 562,189 -0.10(-0.22%)
Aug 15, 2016 47.07 47.22 45.98 46.44 417,577 -0.21(-0.45%)
Aug 12, 2016 47.13 47.50 46.65 46.65 435,203 -0.26(-0.55%)
Aug 11, 2016 47.53 47.62 46.75 46.91 606,845 -1.13(-2.35%)
Aug 10, 2016 48.19 48.30 47.83 48.04 437,796 -0.09(-0.19%)
Aug 09, 2016 48.43 48.67 47.87 48.13 296,192 -0.25(-0.52%)
Aug 08, 2016 48.70 49.16 48.32 48.38 250,186 -0.07(-0.14%)
Aug 05, 2016 49.03 49.03 48.20 48.45 421,453 -0.44(-0.90%)
Aug 04, 2016 47.94 49.39 47.81 48.89 433,434 +0.79(+1.64%)
Aug 03, 2016 48.50 48.86 48.01 48.10 466,188 -0.44(-0.91%)
Aug 02, 2016 48.51 48.89 47.76 48.54 310,093 -0.05(-0.10%)
Aug 01, 2016 48.70 48.74 47.83 48.59 445,391 -0.15(-0.31%)
Jul 29, 2016 47.90 48.97 47.60 48.74 403,232 +0.75(+1.56%)
Jul 28, 2016 48.00 48.25 47.53 47.99 281,546 -0.05(-0.10%)
Jul 27, 2016 49.19 49.45 47.86 48.04 366,563 -1.00(-2.04%)
Jul 26, 2016 48.90 49.25 48.10 49.04 667,664 +0.29(+0.59%)
Jul 25, 2016 48.77 48.86 48.29 48.75 274,914 -0.01(-0.02%)
Jul 22, 2016 48.50 48.86 48.27 48.76 265,517 +0.18(+0.37%)
Jul 21, 2016 48.12 48.89 48.01 48.58 361,321 +0.46(+0.96%)
Jul 20, 2016 47.97 48.41 47.53 48.12 211,227 +0.18(+0.38%)
Jul 19, 2016 47.70 48.12 47.50 47.94 390,262 +0.32(+0.67%)
Jul 18, 2016 46.74 47.64 46.56 47.62 323,825 +0.90(+1.93%)
Jul 15, 2016 46.20 46.89 45.80 46.72 393,641 +0.52(+1.13%)
Jul 14, 2016 45.97 46.57 45.89 46.20 296,989 +0.29(+0.63%)
Jul 13, 2016 45.78 46.15 45.52 45.91 341,012 +0.13(+0.28%)
Jul 12, 2016 46.27 46.56 45.72 45.78 456,208 -0.21(-0.46%)
Jul 11, 2016 46.04 46.46 45.77 45.99 442,459 -0.28(-0.61%)
Jul 08, 2016 46.50 46.66 46.07 46.27 292,343 -0.04(-0.09%)
Jul 07, 2016 46.87 47.15 46.20 46.31 295,183 -0.38(-0.81%)
Jul 06, 2016 46.89 46.91 46.40 46.69 389,070 -0.14(-0.30%)
Jul 05, 2016 46.13 47.12 46.05 46.83 701,446 +0.03(+0.06%)
Jul 01, 2016 47.26 46.80 46.80 46.80 568,500 -0.38(-0.81%)
Jun 30, 2016 46.73 47.58 46.65 47.18 746,670 +0.41(+0.88%)
Jun 29, 2016 46.74 47.21 46.51 46.77 379,861 +0.36(+0.78%)
Jun 28, 2016 46.77 47.08 45.86 46.41 433,414 +0.56(+1.22%)
Jun 27, 2016 47.00 47.00 45.22 45.85 475,604 -0.53(-1.14%)
Jun 24, 2016 46.32 47.07 46.06 46.38 425,380 -1.14(-2.40%)
Jun 23, 2016 47.37 47.57 47.10 47.52 359,646 +0.59(+1.26%)
Jun 22, 2016 47.43 47.57 46.89 46.93 323,761 -0.28(-0.59%)
Jun 21, 2016 46.59 47.29 46.55 47.21 494,327 +0.61(+1.31%)
Jun 20, 2016 46.88 46.92 45.60 46.60 1,057,357 +0.33(+0.71%)
Jun 17, 2016 46.70 46.97 46.24 46.27 1,160,535 -0.04(-0.09%)
Jun 16, 2016 46.17 46.48 45.50 46.31 647,497 -0.04(-0.09%)
Jun 15, 2016 46.20 46.62 46.00 46.35 548,502 -0.01(-0.02%)
Jun 14, 2016 46.48 47.15 46.00 46.36 613,207 -0.24(-0.52%)
Jun 13, 2016 46.11 46.72 46.03 46.60 719,352 +0.16(+0.34%)
Jun 10, 2016 46.85 47.22 46.16 46.44 640,521 -0.82(-1.74%)
Jun 09, 2016 46.59 47.35 46.54 47.26 359,932 +0.26(+0.55%)
Jun 08, 2016 46.46 47.01 46.30 47.00 670,178 +0.79(+1.71%)
Jun 07, 2016 46.01 46.27 45.77 46.21 493,361 +0.41(+0.90%)
Jun 06, 2016 45.82 46.18 45.44 45.80 468,102 +0.46(+1.01%)
Jun 03, 2016 45.99 46.21 44.89 45.34 820,469 -0.45(-0.98%)
Jun 02, 2016 45.00 46.01 44.90 45.79 633,427 +0.54(+1.19%)
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.