SEP Quote, Trading Chart, Spectra Energy Partners LP representing Limited Partner Interests

home / stock / sep / sep quote

Stock Information
Company Name: Spectra Energy Partners LP representing Limited Partner Interests
Stock Symbol: SEP
Market: NYSE
Menu
SEP SEP Quote SEP Short SEP News SEP Articles SEP Message Board
Get SEP Alerts

News, Short Squeeze, Breakout and More Instantly...
SEP Quote
Last:$35.40
Change Percent:-1.20%
Open:$35.61
Previous Close:$35.40
High:$36.01
Low:$35.40
Volume:21,565,469
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
SEP Chart
Last Twenty Trading Days
Date:2018-12-14
Open:$35.61
Close:$35.40
High:$36.01
Low:$35.40
Volume:21,565,469
Date:2018-12-13
Open:$35.27
Close:$35.83
High:$36.19
Low:$35.27
Volume:4,268,087
Date:2018-12-12
Open:$35.36
Close:$35.23
High:$35.57
Low:$35.15
Volume:875,243
Date:2018-12-11
Open:$35.47
Close:$34.91
High:$35.68
Low:$34.64
Volume:1,471,698
Date:2018-12-10
Open:$35.12
Close:$34.81
High:$35.25
Low:$34.29
Volume:745,690
Date:2018-12-07
Open:$36.12
Close:$35.44
High:$36.19
Low:$35.27
Volume:573,531
Date:2018-12-06
Open:$35.90
Close:$35.73
High:$36.17
Low:$34.96
Volume:710,783
Date:2018-12-04
Open:$37.14
Close:$36.39
High:$37.50
Low:$36.39
Volume:546,390
Date:2018-12-03
Open:$36.88
Close:$37.08
High:$37.14
Low:$36.75
Volume:874,465
Date:2018-11-30
Open:$36.65
Close:$36.25
High:$36.65
Low:$35.88
Volume:518,197
Date:2018-11-29
Open:$35.90
Close:$36.72
High:$36.97
Low:$35.90
Volume:551,377
Date:2018-11-28
Open:$35.53
Close:$35.88
High:$35.98
Low:$35.04
Volume:389,519
Date:2018-11-27
Open:$35.69
Close:$35.43
High:$35.96
Low:$35.43
Volume:537,399
Date:2018-11-26
Open:$36.10
Close:$35.78
High:$36.53
Low:$35.69
Volume:370,452
Date:2018-11-23
Open:$36.51
Close:$35.50
High:$36.705
Low:$35.46
Volume:200,495
Date:2018-11-21
Open:$36.50
Close:$37.07
High:$37.36
Low:$36.40
Volume:718,684
Date:2018-11-20
Open:$36.28
Close:$36.51
High:$36.92
Low:$36.00
Volume:1,155,554
Date:2018-11-19
Open:$36.64
Close:$37.54
High:$37.75
Low:$36.565
Volume:1,134,856
Date:2018-11-16
Open:$36.56
Close:$36.65
High:$36.75
Low:$36.26
Volume:416,519
Date:2018-11-15
Open:$36.17
Close:$36.47
High:$36.79
Low:$36.07
Volume:458,609