Spectra Energy Partners, LP Historical Stock Prices

SEP 
$48.05
*  
0.95
1.94%
Get SEP Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading SEP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    SEP After Hours
 
 
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 03-SEP-2014 TO 03-SEP-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  48.72  49.182  47.74  48.05 174,073
09/03/2015 48.99 49.55 48.42 49 261,290
09/02/2015 50.21 50.21 48.21 48.9 274,112
09/01/2015 50.15 50.59 49.51 49.83 417,696
08/31/2015 50.87 51.6 49.758 50.94 723,242
08/28/2015 51.27 52.49 50.81 51.11 304,093
08/27/2015 50.16 51.76 50.02 51.12 447,023
08/26/2015 48.32 49.77 47.96 49.62 429,424
08/25/2015 47.45 48.87 46.751 47.93 611,577
08/24/2015 44.63 47.7 43.32 45.8 744,150
08/21/2015 48.1 48.55 46.66 46.67 383,247
08/20/2015 48.95 49.7 48.21 48.54 364,305
08/19/2015 49.75 50.53 48.93 49.04 510,397
08/18/2015 51.31 51.86 49.01 49.97 530,581
08/17/2015 51 51.69 50.7 51.35 473,439
08/14/2015 50.42 51.1 50.27 51.04 221,134
08/13/2015 51.89 51.91 50.44 50.63 307,701
08/12/2015 49.72 51.19 49.72 51.15 368,649
08/11/2015 50 50.65 49.2 50.33 225,488
08/10/2015 48.51 50.24 48.46 50.07 279,963
08/07/2015 49.03 49.25 47.84 48.12 403,563
08/06/2015 48.65 49.18 47.56 48.87 595,106
08/05/2015 48.29 50.4364 48.29 48.66 541,735
08/04/2015 48.26 48.8 47.58 47.92 303,898
08/03/2015 48.55 48.67 47.77 48.26 182,728
07/31/2015 48.98 50.98 48.49 48.54 489,766
07/30/2015 48.87 50.73 48.36 49.48 588,745
07/29/2015 47.51 49.11 47.51 48.75 247,642
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
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
*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?