Spectra Energy Partners, LP Historical Stock Prices

SEP 
$52.05
*  
0.01
0.02%
Get SEP Alerts
*Delayed - data as of May 21, 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: 1 Year, From 21-MAY-2014 TO 21-MAY-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  52.06  52.40  51.89  52.05 147,811
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
04/27/2015 53.97 54.66 53.83 53.94 168,913
04/24/2015 53.21 54.51 52.92 53.92 152,014
04/23/2015 53.25 54.61 52.9864 53.4 197,975
04/22/2015 52.63 53.33 52.6101 52.93 133,468
04/21/2015 52.7 53.07 52.6 52.71 110,093
04/20/2015 52.81 53.0825 52.72 52.77 68,264
04/17/2015 52.63 52.94 51.98 52.4 137,756
04/16/2015 52.79 53.1954 52.52 52.83 119,111
04/15/2015 52.74 53.47 52.52 52.89 141,050
04/14/2015 52.69 52.9 52.48 52.65 134,743
04/13/2015 53.68 53.73 52.54 52.66 199,663
04/10/2015 54.62 54.75 53.6 53.75 124,558
04/09/2015 53.24 54.62 53.24 54.62 133,019
04/08/2015 52.7 54 52 53.68 158,131
04/07/2015 52.05 52.76 51.71 52.63 152,578
04/06/2015 51.73 52.25 51.57 51.81 171,128
04/02/2015 51.5 52.4 51.5 51.94 102,694
04/01/2015 51.75 52.17 51.43 51.75 161,579
03/31/2015 51.87 52.2 51.68 51.79 79,190
03/30/2015 51.78 52.28 51.4763 52.2 208,186
03/27/2015 52.36 52.54 51.94 51.96 93,533
03/26/2015 53.11 53.31 52.04 52.28 119,830
03/25/2015 53.32 53.52 52.86 53.18 164,358
03/24/2015 54 54 53.23 53.39 164,713
03/23/2015 52.25 53.84 52.06 53.64 152,815
03/20/2015 53.5 53.52 52.01 52.41 381,855
03/19/2015 52.82 53.62 52.54 53.25 228,618
03/18/2015 52.06 53.6775 51.8175 53.1 406,030
03/17/2015 51.15 52.09 50.75 51.93 381,787
03/16/2015 49.71 51.84 49.66 51.19 208,208
03/13/2015 49.86 50.9 49.65 50.21 427,831
03/12/2015 50.6 50.6 49.775 50.11 360,836
03/11/2015 51.25 51.25 49.13 50.32 348,691
03/10/2015 50.4 51.96 49.96 51.11 205,586
03/09/2015 51.85 51.92 50.3 50.74 223,446
03/06/2015 52.79 52.88 51.8501 51.92 185,489
03/05/2015 52.74 53.06 52.74 52.89 129,656
03/04/2015 52.94 53.01 51.42 52.74 311,833
03/03/2015 52.52 52.81 52.0366 52.54 300,068
03/02/2015 53.34 53.66 52.24 52.28 252,639
02/27/2015 53.84 53.84 53.1 53.34 212,967
02/26/2015 54.16 54.1699 53.07 53.34 268,140
02/25/2015 53.55 54.06 53.5 53.72 246,958
02/24/2015 53.61 54.46 53.51 53.51 176,322
02/23/2015 54.15 54.4899 53.435 53.61 332,958
02/20/2015 53.9 54.64 53.7598 54.11 280,549
02/19/2015 53.53 54.6099 53.51 54.02 205,732
02/18/2015 54.51 54.7425 53.83 54.3 145,552
02/17/2015 55.44 55.44 54.46 54.51 140,065
02/13/2015 55.2 56.04 55 55.1 186,452
02/12/2015 54.47 55.402 54.1171 54.91 138,282
02/11/2015 54.41 54.64 53.9015 54.25 159,060
02/10/2015 55.27 55.31 54.28 54.94 148,637
02/09/2015 55.89 56.1499 54.81 54.86 234,399
02/06/2015 54.74 56.27 54.36 55.23 343,781
02/05/2015 55.2 55.55 54.56 54.83 391,128
02/04/2015 55.24 55.36 54.21 54.81 197,536
02/03/2015 56.2 56.47 54.89 55.45 300,526
02/02/2015 54.77 55.33 54.35 55.1 499,026
01/30/2015 53.9 54.97 53.1084 54.35 189,676
01/29/2015 53.87 54.295 52.69 54 384,772
01/28/2015 53.41 54.16 52.54 53.75 201,829
01/27/2015 53.36 54.09 52.8 53.22 219,150
01/26/2015 53.96 54.41 53.33 53.69 195,353
01/23/2015 54.85 55.94 53.85 54.14 189,104
01/22/2015 55.59 56.91 55.04 55.12 190,723
01/21/2015 54.94 56.23 54.48 55.64 184,700
01/20/2015 54.69 56.28 53.76 54.94 162,624
01/16/2015 53.06 54.78 53.06 54.72 160,767
01/15/2015 54.11 54.597 53 53.2 363,306
01/14/2015 54.02 54.49 53.04 53.86 403,816
01/13/2015 55.08 55.08 53.22 54.29 409,814
01/12/2015 55.72 55.72 53.86 55 282,097
01/09/2015 54.71 55.93 53.57 55.72 280,586
01/08/2015 54.45 54.48 53.8 54.32 341,932
01/07/2015 54.01 54.67 53.32 54.02 365,105
01/06/2015 55.15 55.89 53.64 53.85 264,129
01/05/2015 55.86 55.99 54.62 55.31 294,816
01/02/2015 57.7 58.5599 55.75 56.03 179,743
12/31/2014 59.25 59.33 56.91 56.97 160,109
12/30/2014 57.85 60.07 57.43 58.88 211,028
12/29/2014 58 58.6699 57.5199 57.85 99,643
12/26/2014 57.52 58.128 57.18 57.97 97,284
12/24/2014 57.27 57.83 56.412 57.81 122,456
12/23/2014 57.35 58.2452 56.875 57.48 180,937
12/22/2014 54.03 57.48 54.02 57.15 242,958
12/19/2014 55.2 55.53 54.415 55 358,528
12/18/2014 57 57.89 53.9 55.14 321,470
12/17/2014 53.85 56.04 53.26 55.21 259,296
12/16/2014 50.68 54.63 50.17 53.56 346,750
12/15/2014 51.51 52.58 50.33 51.34 156,584
12/12/2014 52.38 52.3801 50.33 51.51 341,849
12/11/2014 52.81 53.27 52.11 52.7 198,931
12/10/2014 54.45 54.45 52.18 52.38 212,803
12/09/2014 54.96 55.545 54.3099 54.56 215,798
12/08/2014 56.2 56.41 55.0401 55.1 350,345
12/05/2014 56.41 57.1 56.12 56.43 145,942
12/04/2014 55.67 56.97 55.5801 56.49 239,134
12/03/2014 54.63 55.95 54.16 55.69 265,565
12/02/2014 53.44 54.34 53.1 53.85 314,104
12/01/2014 53.43 53.7 52.36 53.38 274,333
11/28/2014 55.27 55.34 53.76 53.97 130,746
11/26/2014 55.81 56.109 55 55.68 151,939
11/25/2014 55.3 56 55.12 55.4 175,134
11/24/2014 56.24 56.31 54.76 55.1 307,274
11/21/2014 57.84 58.81 55.77 56.24 1,282,042
11/20/2014 56.72 57.64 56.72 57.42 195,987
11/19/2014 57.36 57.69 56.51 56.85 200,548
11/18/2014 57.05 57.74 56.42 57.2 216,710
11/17/2014 56.73 57.5 56.64 57.1 263,234
11/14/2014 55.56 56.8197 55.54 56.36 238,643
11/13/2014 56.09 56.35 55.43 56 192,604
11/12/2014 56.25 56.76 55.378 56.74 162,572
11/11/2014 55.91 56.37 55.36 56.08 152,092
11/10/2014 56.77 57.09 55.8 56.25 151,208
11/07/2014 56.58 57.1399 54.76 56.37 380,556
11/06/2014 55.54 57.37 54.5 57 291,419
11/05/2014 56.1 57 54.31 55.14 212,469
11/04/2014 54.25 54.31 52.9101 54.28 179,603
11/03/2014 54.51 54.86 53.99 54.25 198,348
10/31/2014 54.04 54.35 53.7 54 179,490
10/30/2014 54.64 55.2 50 53.86 189,265
10/29/2014 55.92 55.9273 54.33 54.96 162,198
10/28/2014 54.21 56 53.7101 55.74 388,278
10/27/2014 53.43 54.04 52.82 54.03 145,761
10/24/2014 53 53.62 52.81 53.44 159,134
10/23/2014 53.24 54.1099 51.68 52.99 378,341
10/22/2014 53.88 54.74 52.89 53.06 256,079
10/21/2014 52.24 54.13 51.83 54.13 301,778
10/20/2014 50.73 51.78 50.11 51.71 128,017
10/17/2014 51.2 51.7299 49.4 50.73 276,906
10/16/2014 49.34 53.35 48.9522 50.76 369,227
10/15/2014 49.4 49.9899 48.05 49.65 429,818
10/14/2014 48.75 50.53 48.01 49.48 414,608
10/13/2014 47.66 50.72 47.6 48 480,817
10/10/2014 48 50.36 47.01 47.41 332,426
10/09/2014 49.33 49.62 48.1 48.33 264,462
10/08/2014 49.3 49.83 47.32 49.26 357,839
10/07/2014 49.64 50.23 49.3 49.3 112,094
10/06/2014 50.48 50.8 49.65 50 162,562
10/03/2014 51.24 51.77 50.49 50.62 152,170
10/02/2014 52.97 53 50.5 51.11 281,800
10/01/2014 53.06 53.61 52.9 52.98 213,904
09/30/2014 53 53.4 52.36 52.99 188,693
09/29/2014 52.15 52.83 51.78 52.81 96,923
09/26/2014 52.07 52.46 51.21 52.25 126,236
09/25/2014 52.08 52.264 51 51.79 136,121
09/24/2014 51.26 51.75 50.6665 51.71 368,985
09/23/2014 51.46 52.09 51.2 51.22 128,625
09/22/2014 52.84 53.1 51.31 51.77 280,893
09/19/2014 52.85 53.75 52.15 52.92 466,455
09/18/2014 52.85 52.9199 52.26 52.55 149,095
09/17/2014 52.56 53.08 52.52 52.82 210,076
09/16/2014 52.81 53.1199 52.58 52.61 267,998
09/15/2014 53.75 53.86 52.6 52.81 272,666
09/12/2014 54.61 54.99 53.54 53.62 240,324
09/11/2014 55.23 55.382 54.7 54.72 127,663
09/10/2014 56.04 56.04 55.04 55.54 136,502
09/09/2014 55.84 56.1 55.49 56.1 767,438
09/08/2014 56 56.02 55.5 55.59 111,257
09/05/2014 56.48 56.4871 55.53 56.03 130,952
09/04/2014 56.8 57.279 56.12 56.32 106,663
09/03/2014 56.84 56.87 56.31 56.5 90,780
09/02/2014 57 57.21 56.27 56.52 88,788
08/29/2014 56.82 57.33 56.27 56.99 84,644
08/28/2014 56.44 56.78 56.11 56.46 59,117
08/27/2014 57.5 57.69 56.21 56.44 165,950
08/26/2014 57.3 57.5 57.01 57.31 88,979
08/25/2014 57 57.4099 56.55 57 127,144
08/22/2014 56.05 56.999 55.8 56.83 216,666
08/21/2014 55.09 55.59 54.75 55.44 116,847
08/20/2014 55.14 55.45 54.8 55.3 64,794
08/19/2014 55.2 55.2 54.43 55.07 112,961
08/18/2014 54.75 54.93 54.03 54.86 79,183
08/15/2014 54.13 55.11 53.58 54.5 120,792
08/14/2014 53.97 54.524 53.55 54 94,418
08/13/2014 53.74 55.14 53.33 54.38 143,742
08/12/2014 54.05 54.486 53.15 53.42 118,703
08/11/2014 52.94 54.16 52.62 53.8 167,298
08/08/2014 52.88 53.66 52.33 52.61 97,667
08/07/2014 52.16 52.92 51.9 52.53 136,959
08/06/2014 51.94 52.38 51.22 51.66 157,256
08/05/2014 52.68 52.68 51.85 52.01 109,683
08/04/2014 51.53 52.59 51.42 52.52 70,384
08/01/2014 51.35 52.11 51.01 51.62 77,543
07/31/2014 52.2 52.658 51.4 51.59 90,701
07/30/2014 52.98 53.5 52.01 52.62 107,140
07/29/2014 53.2 53.98 52.77 53.03 60,510
07/28/2014 52.71 53.375 52.71 53.33 75,493
07/25/2014 55.17 55.6099 52.76 52.84 185,749
07/24/2014 55.5 56.45 55.01 55.22 131,342
07/23/2014 54.52 55.57 54.46 55.57 68,472
07/22/2014 54.35 54.7899 53.9 54.47 93,008
07/21/2014 53.44 54.53 53.29 54.34 117,990
07/18/2014 53.84 53.97 53.205 53.68 44,140
07/17/2014 53.56 53.87 52.66 53.56 113,701
07/16/2014 54.06 54.68 53.32 53.85 178,064
07/15/2014 53.64 54.86 53.51 54.19 130,814
07/14/2014 53.64 54.1 53.48 53.74 99,582
07/11/2014 52.59 53.8 52.135 53.8 90,840
07/10/2014 51.95 52.77 51.67 52.38 100,429
07/09/2014 51.34 52.35 51.1 52.35 201,851
07/08/2014 52.17 52.47 51.1 51.34 180,985
07/07/2014 53.5 53.5 52 52.16 129,782
07/03/2014 54.15 54.15 53.18 53.5 114,948
07/02/2014 53.36 53.87 53.34 53.78 124,217
07/01/2014 53.37 53.9613 53.03 53.5 154,442
06/30/2014 52.53 53.45 52.16 53.35 119,571
06/27/2014 52.37 53.128 52.37 52.51 197,953
06/26/2014 52.95 53.204 52.05 52.54 549,000
06/25/2014 53.07 53.39 52.75 52.92 260,564
06/24/2014 52.01 53.8 52.01 53 422,836
06/23/2014 50.44 52.7 50.39 52.01 435,262
06/20/2014 50.59 51.14 50 50.63 1,041,813
06/19/2014 51.54 51.54 50.47 50.86 540,239
06/18/2014 51.64 51.64 51.05 51.18 234,252
06/17/2014 52.04 52.19 51.6 51.76 171,298
06/16/2014 51.71 52.33 51.09 52.16 224,153
06/13/2014 51.89 52.29 51.74 51.98 312,592
06/12/2014 51.05 52.33 50.78 52.23 508,475
06/11/2014 53.37 53.37 51.04 51.04 1,793,349
06/10/2014 52.71 53.74 52.48 53.28 96,902
06/09/2014 53.36 53.36 52.75 52.9 326,367
06/06/2014 53.46 53.7499 53.01 53.28 116,830
06/05/2014 53.78 54 53.28 53.59 102,310
06/04/2014 52.75 53.59 52.5 53.58 132,466
06/03/2014 52.38 52.869 52.02 52.46 91,375
06/02/2014 52.82 52.82 51.7 52.28 159,441
05/30/2014 52.36 52.62 51.57 52.45 160,113
05/29/2014 53.47 53.5999 52 52.21 103,146
05/28/2014 53.24 53.42 52.74 53.22 108,418
05/27/2014 53.24 53.24 52.87 53.13 109,535
05/23/2014 52.68 52.929 52.14 52.87 114,633
05/22/2014 51.42 52.87 51.29 52.68 191,476
05/21/2014 50.39 51.51 50.39 51.26 179,015
*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?