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, 2017 43.94 44.47 43.55 44.33 304,551 +0.63(+1.44%)
Aug 30, 2017 43.87 43.99 43.34 43.70 321,435 -0.19(-0.43%)
Aug 29, 2017 43.58 43.93 43.19 43.89 264,667 +0.27(+0.62%)
Aug 28, 2017 43.72 43.85 43.58 43.62 336,871 +0.04(+0.09%)
Aug 25, 2017 43.61 43.75 43.26 43.58 203,218 +0.13(+0.30%)
Aug 24, 2017 43.60 43.80 43.36 43.45 245,771 -0.09(-0.21%)
Aug 23, 2017 43.09 43.56 42.85 43.54 238,800 +0.43(+1.00%)
Aug 22, 2017 42.70 43.26 42.51 43.11 306,222 +0.55(+1.29%)
Aug 21, 2017 43.40 43.52 42.52 42.56 319,038 -0.88(-2.03%)
Aug 18, 2017 43.42 43.58 43.29 43.44 144,704 -0.08(-0.18%)
Aug 17, 2017 43.35 43.67 43.24 43.52 184,883 +0.14(+0.32%)
Aug 16, 2017 43.88 43.96 43.26 43.38 414,454 -0.42(-0.96%)
Aug 15, 2017 44.50 44.50 43.60 43.80 348,779 -0.58(-1.31%)
Aug 14, 2017 44.50 44.94 44.37 44.38 471,061 -0.09(-0.20%)
Aug 11, 2017 43.84 44.58 43.84 44.47 566,587 -0.41(-0.91%)
Aug 10, 2017 45.05 45.33 44.80 44.88 329,345 -0.17(-0.38%)
Aug 09, 2017 44.92 45.20 44.82 45.05 339,518 +0.27(+0.60%)
Aug 08, 2017 45.53 45.73 44.63 44.78 435,564 -0.92(-2.01%)
Aug 07, 2017 46.15 46.24 45.68 45.70 197,851 -0.31(-0.67%)
Aug 04, 2017 46.47 45.72 46.01 365,534 +0.29(+0.63%)
Aug 03, 2017 45.50 46.10 45.38 45.72 450,749 +0.18(+0.40%)
Aug 02, 2017 44.90 45.57 44.57 45.54 416,774 +0.42(+0.93%)
Aug 01, 2017 45.38 44.56 45.12 242,472 -0.08(-0.18%)
Jul 31, 2017 45.06 45.26 44.74 45.20 289,455 +0.15(+0.33%)
Jul 28, 2017 45.05 45.34 44.88 45.05 188,104 +0.01(+0.02%)
Jul 27, 2017 45.38 45.38 44.99 45.04 221,698 -0.25(-0.55%)
Jul 26, 2017 45.54 45.66 45.19 45.29 137,554 -0.26(-0.57%)
Jul 25, 2017 45.34 45.74 45.15 45.55 254,920 +0.43(+0.95%)
Jul 24, 2017 44.91 45.25 44.80 45.12 185,185 +0.21(+0.47%)
Jul 21, 2017 45.15 45.38 44.85 44.91 308,677 -0.19(-0.42%)
Jul 20, 2017 45.80 45.85 44.92 45.10 332,581 -0.49(-1.07%)
Jul 19, 2017 45.24 45.90 45.23 45.59 735,447 +0.09(+0.20%)
Jul 18, 2017 46.18 46.18 45.08 45.50 354,855 -0.14(-0.31%)
Jul 17, 2017 45.35 45.87 45.24 45.64 397,223 +0.34(+0.75%)
Jul 14, 2017 44.55 45.35 44.55 45.30 399,678 +0.87(+1.96%)
Jul 13, 2017 44.23 44.54 44.03 44.43 234,095 +0.04(+0.09%)
Jul 12, 2017 44.00 44.66 43.99 44.39 297,269 +0.63(+1.44%)
Jul 11, 2017 43.95 44.01 43.69 43.76 406,384 -0.19(-0.43%)
Jul 10, 2017 44.39 44.59 43.75 43.95 510,705 -0.49(-1.10%)
Jul 07, 2017 43.77 44.59 43.54 44.44 372,608 +0.67(+1.53%)
Jul 06, 2017 43.81 44.23 43.56 43.77 334,597 +0.18(+0.41%)
Jul 05, 2017 43.60 43.75 43.07 43.59 1,117,821 -0.10(-0.23%)
Jul 03, 2017 42.96 43.79 42.96 43.69 233,482 +0.79(+1.84%)
Jun 30, 2017 44.00 44.04 42.83 42.90 575,614 -0.85(-1.94%)
Jun 29, 2017 44.07 44.09 43.61 43.75 1,245,751 -0.14(-0.32%)
Jun 28, 2017 43.38 44.13 43.38 43.89 501,683 +0.54(+1.25%)
Jun 27, 2017 43.25 43.98 42.97 43.35 552,741 +0.25(+0.58%)
Jun 26, 2017 42.50 43.14 42.14 43.10 597,880 +0.77(+1.82%)
Jun 23, 2017 41.23 42.43 41.19 42.33 423,919 +1.25(+3.04%)
Jun 22, 2017 40.93 41.34 40.92 41.08 364,163 +0.08(+0.20%)
Jun 21, 2017 41.08 41.29 40.80 41.00 335,094 -0.20(-0.49%)
Jun 20, 2017 41.21 41.45 40.75 41.20 539,416 -0.32(-0.77%)
Jun 19, 2017 41.79 42.10 41.42 41.52 569,660 -0.09(-0.22%)
Jun 16, 2017 41.15 41.77 41.05 41.61 720,712 +0.51(+1.24%)
Jun 15, 2017 41.80 41.84 41.07 41.10 466,960 -0.75(-1.79%)
Jun 14, 2017 42.27 42.31 41.53 41.85 630,065 -0.23(-0.55%)
Jun 13, 2017 42.18 42.47 41.74 42.08 590,018 -0.17(-0.40%)
Jun 12, 2017 42.46 42.79 42.16 42.25 453,099 -0.09(-0.21%)
Jun 09, 2017 42.04 42.54 42.02 42.34 381,708 +0.30(+0.71%)
Jun 08, 2017 42.40 42.66 42.00 42.04 509,702 -0.42(-0.99%)
Jun 07, 2017 42.50 42.97 42.25 42.46 439,885 -0.11(-0.26%)
Jun 06, 2017 42.32 42.66 42.03 42.57 428,076 +0.29(+0.69%)
Jun 05, 2017 42.49 42.72 42.05 42.28 562,658 -0.27(-0.63%)
Jun 02, 2017 43.19 43.42 42.50 42.55 659,548 -0.70(-1.62%)
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.