Spectra Energy Partners, LP Historical Stock Prices

SEP 
$47.52
*  
0.83
1.78%
Get SEP Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading SEP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    SEP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.74  47.81  46.63  47.52 215,557
07/28/2015 46.69 47.81 46.63 47.52 215,557
07/27/2015 45.4 46.79 45.05 46.69 202,396
07/24/2015 45.17 45.54 44.98 45.35 205,310
07/23/2015 45.2 45.74 44.65 45.22 302,400
07/22/2015 45.98 45.98 44.27 44.92 408,909
07/21/2015 45.49 45.91 45.12 45.91 152,118
07/20/2015 45.45 45.6499 44.84 45.12 187,558
07/17/2015 45.96 46.22 44.64 45.35 281,911
07/16/2015 46.55 46.75 45.61 46.03 283,421
07/15/2015 47.26 47.46 46.55 46.64 243,017
07/14/2015 46.99 47.34 46.73 47.01 224,215
07/13/2015 47.2 47.2899 46.76 46.91 143,021
07/10/2015 46.72 47.433 46.3148 46.7 124,607
07/09/2015 47.23 47.83 46.05 46.35 113,034
07/08/2015 47.6 48.06 46.48 46.74 2,449,929
07/07/2015 46.48 48.05 46.11 48 173,686
07/06/2015 47 47.22 46.4 46.58 121,114
07/02/2015 46.6 47.97 46.4995 47.58 1,556,213
07/01/2015 46.13 46.54 46.004 46.3 405,278
06/30/2015 46.17 46.33 45.75 46.1 225,959
06/29/2015 46 46.19 45.51 45.77 310,793
06/26/2015 47.66 47.89 46.18 46.4 254,923
06/25/2015 48.5 48.95 47.51 47.54 865,681
06/24/2015 48.5 48.82 48.01 48.35 242,939
06/23/2015 48.97 49.41 48.5 48.57 188,289
06/22/2015 49.12 49.38 48.74 48.83 239,569
06/19/2015 49.12 49.22 48.37 48.62 912,655
06/18/2015 48.75 49.38 48.75 49.37 315,066
06/17/2015 49.24 49.38 48.75 48.94 688,467
06/16/2015 48.81 49.37 48.8 49.07 88,685
06/15/2015 48.06 49.2 48.01 48.95 130,747
06/12/2015 48.72 49.06 48.26 48.36 155,728
06/11/2015 48.84 49.08 48.39 48.49 93,702
06/10/2015 49.46 49.79 48.398 48.51 199,005
06/09/2015 50 50.44 49.34 49.35 205,133
06/08/2015 49.85 50.31 49.64 49.89 207,904
06/05/2015 49.63 50.26 49.45 50.12 167,108
06/04/2015 49.98 50.2 49.39 49.49 164,715
06/03/2015 50.6 50.6 49.7406 50 242,653
06/02/2015 50.53 50.65 50 50.24 920,193
06/01/2015 51.21 51.355 50.42 50.42 163,069
05/29/2015 50.95 51.52 50.5 51 190,192
05/28/2015 51.31 51.6626 50.65 50.83 113,579
05/27/2015 51 51.49 50.6 51.25 212,001
05/26/2015 52.14 52.14 50.39 50.75 233,581
05/22/2015 52.05 52.38 51.8 52.12 91,964
05/21/2015 52.4 52.4 51.89 52.05 147,811
05/20/2015 52.44 52.44 52.0201 52.04 87,016
05/19/2015 52 52.27 51.95 52.23 73,031
05/18/2015 51.94 52.39 51.86 52.23 151,458
05/15/2015 51.81 52.35 51.67 51.95 376,387
05/14/2015 52.29 52.51 51.8 52.04 129,560
05/13/2015 52.54 52.76 51.39 51.75 349,966
05/12/2015 52.75 52.75 52.02 52.48 160,781
05/11/2015 52.87 53.31 52.85 52.91 116,656
05/08/2015 54.01 54.01 52.68 52.89 201,030
05/07/2015 54.44 54.44 53.34 53.36 188,039
05/06/2015 55.39 55.89 54.1 54.39 196,418
05/05/2015 53.97 54.85 53.87 54.85 145,212
05/04/2015 54 54.4 53.8652 54.01 121,809
05/01/2015 54.24 54.57 53.665 54.01 146,930
04/30/2015 55.02 55.29 53.41 54.18 244,125
04/29/2015 54.02 55.95 53.95 54.97 1,244,325
04/28/2015 54.1 54.31 53.82 54.28 240,133
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?