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 (%)
Jan 31, 2017 45.44 45.47 44.92 45.34 486,027 +0.04(+0.09%)
Jan 30, 2017 46.08 46.08 45.05 45.30 380,263 -0.89(-1.93%)
Jan 27, 2017 45.92 46.22 45.56 46.19 321,612 +0.12(+0.26%)
Jan 26, 2017 45.88 46.11 45.51 46.07 351,758 +0.37(+0.81%)
Jan 25, 2017 45.60 46.10 45.50 45.70 256,198 +0.16(+0.35%)
Jan 24, 2017 44.96 45.81 44.96 45.54 315,061 +0.57(+1.27%)
Jan 23, 2017 45.40 45.71 44.79 44.97 503,325 -0.40(-0.88%)
Jan 20, 2017 45.76 46.06 45.36 45.37 258,851 -0.09(-0.20%)
Jan 19, 2017 46.16 46.28 45.46 45.46 289,531 -0.65(-1.41%)
Jan 18, 2017 46.28 46.36 46.00 46.11 404,145 -0.14(-0.30%)
Jan 17, 2017 46.38 46.72 46.06 46.25 514,620 +0.02(+0.04%)
Jan 13, 2017 46.23 46.23 46.23 0 +0.23(+0.50%)
Jan 12, 2017 46.86 46.96 46.00 46.00 463,483 -0.70(-1.50%)
Jan 11, 2017 47.12 47.19 46.64 46.70 309,181 -0.19(-0.41%)
Jan 10, 2017 46.99 47.27 46.78 46.89 422,162 -0.20(-0.42%)
Jan 09, 2017 47.08 47.41 46.67 47.09 645,051 +0.02(+0.04%)
Jan 06, 2017 47.07 47.49 46.98 47.07 403,355 +0.08(+0.17%)
Jan 05, 2017 46.55 47.10 46.40 46.99 300,210 +0.67(+1.45%)
Jan 04, 2017 46.23 46.56 46.20 46.32 302,079 +0.19(+0.41%)
Jan 03, 2017 45.80 46.50 45.71 46.13 513,989 +0.29(+0.63%)
Dec 30, 2016 45.84 45.84 45.84 0 +0.34(+0.75%)
Dec 29, 2016 45.77 45.95 45.29 45.50 315,231 -0.15(-0.33%)
Dec 28, 2016 46.18 46.46 45.61 45.65 320,901 -0.41(-0.89%)
Dec 27, 2016 46.00 46.30 45.85 46.06 190,993 +0.14(+0.30%)
Dec 23, 2016 45.92 45.92 45.92 0 +0.14(+0.31%)
Dec 22, 2016 45.53 45.90 45.32 45.78 257,740 +0.42(+0.93%)
Dec 21, 2016 45.22 45.49 45.12 45.36 308,972 +0.21(+0.47%)
Dec 20, 2016 45.40 45.61 45.05 45.15 465,720 -0.25(-0.55%)
Dec 19, 2016 45.60 45.63 45.26 45.40 294,470 -0.24(-0.53%)
Dec 16, 2016 45.12 45.75 44.81 45.64 577,314 +0.71(+1.58%)
Dec 15, 2016 44.37 45.15 44.37 44.93 412,657 +0.30(+0.67%)
Dec 14, 2016 45.13 45.22 44.44 44.63 589,400 -0.54(-1.20%)
Dec 13, 2016 45.05 45.59 44.92 45.17 546,387 +0.47(+1.05%)
Dec 12, 2016 45.75 45.86 44.19 44.70 683,999 -0.80(-1.76%)
Dec 09, 2016 45.64 45.82 45.45 45.50 1,224,143 -0.02(-0.04%)
Dec 08, 2016 45.35 45.55 45.17 45.52 487,892 +0.29(+0.64%)
Dec 07, 2016 44.05 45.28 43.80 45.23 604,539 +1.25(+2.84%)
Dec 06, 2016 43.12 44.15 43.06 43.98 1,163,878 +0.70(+1.62%)
Dec 05, 2016 41.84 43.28 41.80 43.28 308,732 +1.44(+3.44%)
Dec 02, 2016 41.76 42.13 41.66 41.84 297,084 +0.17(+0.41%)
Dec 01, 2016 42.85 42.95 41.61 41.67 545,133 -0.82(-1.93%)
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%)
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.