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 (%)
Nov 30, 2016 44.23 44.25 42.48 42.49 535,463 -0.56(-1.30%)
Nov 29, 2016 42.98 43.33 42.47 43.05 634,041 +0.07(+0.16%)
Nov 28, 2016 43.92 43.92 42.91 42.98 336,103 -0.74(-1.69%)
Nov 25, 2016 44.16 44.16 43.52 43.72 95,004 -0.45(-1.02%)
Nov 23, 2016 44.17 44.17 44.17 0 +0.25(+0.57%)
Nov 22, 2016 43.52 44.24 43.46 43.92 547,844 +0.33(+0.76%)
Nov 21, 2016 42.19 43.61 42.12 43.59 795,015 +1.79(+4.28%)
Nov 18, 2016 41.67 42.30 41.53 41.80 453,782 +0.18(+0.43%)
Nov 17, 2016 41.30 41.92 41.30 41.62 423,568 +0.34(+0.82%)
Nov 16, 2016 41.85 41.88 41.14 41.28 338,304 -0.57(-1.36%)
Nov 15, 2016 41.67 42.28 41.51 41.85 398,232 +0.49(+1.18%)
Nov 14, 2016 40.35 41.44 40.33 41.36 489,401 +1.01(+2.50%)
Nov 11, 2016 40.69 40.70 40.19 40.35 526,057 -0.59(-1.44%)
Nov 10, 2016 41.81 42.03 40.91 40.94 462,090 -0.51(-1.23%)
Nov 09, 2016 40.36 41.78 40.33 41.45 468,606 +0.31(+0.75%)
Nov 08, 2016 41.48 41.75 41.10 41.14 396,961 -0.38(-0.92%)
Nov 07, 2016 41.77 42.01 41.48 41.52 615,841 +0.04(+0.10%)
Nov 04, 2016 41.40 42.02 41.35 41.48 427,103 -0.02(-0.05%)
Nov 03, 2016 41.28 41.95 41.10 41.50 430,444 +0.35(+0.85%)
Nov 02, 2016 42.46 43.00 41.13 41.15 501,628 -1.60(-3.74%)
Nov 01, 2016 42.74 42.91 42.25 42.75 503,275 +0.11(+0.26%)
Oct 31, 2016 43.14 43.14 42.42 42.64 456,851 -0.39(-0.91%)
Oct 28, 2016 43.76 43.88 42.88 43.03 507,327 -0.73(-1.67%)
Oct 27, 2016 43.71 44.35 43.64 43.76 677,287 +0.15(+0.34%)
Oct 26, 2016 43.66 43.80 43.28 43.61 658,577 -0.26(-0.59%)
Oct 25, 2016 44.26 44.30 43.82 43.87 480,324 -0.55(-1.24%)
Oct 24, 2016 44.60 44.62 43.78 44.42 410,869 -0.18(-0.40%)
Oct 21, 2016 44.68 44.81 44.13 44.60 387,395 -0.07(-0.16%)
Oct 20, 2016 44.40 44.70 43.96 44.67 476,775 +0.07(+0.16%)
Oct 19, 2016 44.43 44.89 44.30 44.60 306,170 +0.27(+0.61%)
Oct 18, 2016 44.21 44.72 44.11 44.33 355,636 +0.25(+0.57%)
Oct 17, 2016 43.78 44.19 43.66 44.08 302,231 +0.35(+0.80%)
Oct 14, 2016 43.42 43.77 43.18 43.73 412,884 +0.54(+1.25%)
Oct 13, 2016 42.88 43.50 42.30 43.19 409,724 +0.18(+0.42%)
Oct 12, 2016 42.58 43.22 42.38 43.01 465,550 +0.38(+0.89%)
Oct 11, 2016 42.85 42.85 42.27 42.63 449,549 -0.27(-0.63%)
Oct 10, 2016 42.91 43.08 42.75 42.90 658,363 +0.20(+0.47%)
Oct 07, 2016 42.59 42.94 42.52 42.70 471,785 +0.23(+0.54%)
Oct 06, 2016 42.15 42.54 41.92 42.47 589,893 +0.35(+0.83%)
Oct 05, 2016 42.13 42.31 41.95 42.12 697,885 +0.21(+0.50%)
Oct 04, 2016 42.90 42.93 41.63 41.91 563,847 -1.04(-2.42%)
Oct 03, 2016 43.85 43.92 42.76 42.95 415,290 -0.74(-1.69%)
Sep 30, 2016 44.30 44.30 43.66 43.69 618,499 -0.47(-1.06%)
Sep 29, 2016 44.72 44.86 44.10 44.16 252,430 -0.43(-0.96%)
Sep 28, 2016 44.69 44.93 44.00 44.59 707,077 +0.06(+0.13%)
Sep 27, 2016 44.56 44.60 44.10 44.53 515,951 -0.05(-0.11%)
Sep 26, 2016 44.56 44.75 44.34 44.58 493,593 +0.12(+0.27%)
Sep 23, 2016 44.31 44.86 44.25 44.46 377,133 +0.03(+0.07%)
Sep 22, 2016 44.08 44.53 43.92 44.43 442,389 +0.67(+1.53%)
Sep 21, 2016 42.93 43.91 42.75 43.76 449,886 +1.16(+2.72%)
Sep 20, 2016 42.95 43.10 42.58 42.60 421,913 -0.39(-0.91%)
Sep 19, 2016 43.15 43.15 42.73 42.99 1,190,706 +0.27(+0.63%)
Sep 16, 2016 42.90 43.36 42.59 42.72 1,012,373 -0.40(-0.93%)
Sep 15, 2016 43.22 43.56 42.95 43.12 480,221 -0.15(-0.35%)
Sep 14, 2016 42.95 43.78 42.82 43.27 567,833 +0.38(+0.89%)
Sep 13, 2016 43.40 43.51 42.80 42.89 543,274 -0.70(-1.61%)
Sep 12, 2016 43.29 44.06 43.13 43.59 552,946 +0.17(+0.39%)
Sep 09, 2016 44.39 44.58 43.40 43.42 594,733 -1.28(-2.86%)
Sep 08, 2016 44.95 45.24 44.62 44.70 492,498 -0.13(-0.29%)
Sep 07, 2016 44.85 45.18 44.34 44.83 923,428 -0.02(-0.04%)
Sep 06, 2016 45.71 45.71 43.53 44.85 2,245,291 -0.60(-1.32%)
Sep 02, 2016 45.49 45.45 45.45 45.45 264,300 +0.03(+0.07%)
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.