Spectra Energy Partners, LP - Price History
Stock symbol SEP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SEP (Spectra Energy Partners, LP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $35.40 | $35.40 |
| May 2023 | $35.40 | $35.40 |
| April 2023 | $35.40 | $35.40 |
| March 2023 | $35.45 | $35.45 |
| February 2023 | $35.45 | $35.45 |
| January 2023 | $35.45 | $35.45 |
| December 2022 | $35.45 | $35.45 |
| November 2022 | $35.45 | $35.45 |
| October 2022 | $35.45 | $35.45 |
| September 2022 | $35.45 | $35.45 |
| August 2022 | $35.45 | $35.45 |
| July 2022 | $35.45 | $35.45 |
| June 2022 | $35.45 | $35.45 |
| May 2022 | $35.45 | $35.45 |
| April 2022 | $35.45 | $35.45 |
| March 2022 | $35.45 | $35.45 |
| February 2022 | $35.45 | $35.45 |
| January 2022 | $35.45 | $35.45 |
| December 2021 | $35.45 | $35.45 |
| November 2021 | $35.45 | $35.45 |
| October 2021 | $35.45 | $35.45 |
| September 2021 | $35.45 | $35.45 |
| August 2021 | $35.45 | $35.45 |
| July 2021 | $35.45 | $35.45 |
| June 2021 | $35.45 | $35.45 |
| May 2021 | $35.45 | $35.45 |
| April 2021 | $35.45 | $35.45 |
| March 2021 | $35.45 | $35.45 |
| February 2021 | $35.45 | $35.45 |
| January 2021 | $35.45 | $35.45 |
| December 2020 | $35.45 | $35.45 |
| November 2020 | $35.45 | $35.45 |
| October 2020 | $35.45 | $35.45 |
| September 2020 | $35.45 | $35.45 |
| August 2020 | $35.45 | $35.45 |
| July 2020 | $35.45 | $35.45 |
| June 2020 | $35.45 | $35.45 |
| May 2020 | $35.45 | $35.45 |
| April 2020 | $35.45 | $35.45 |
| March 2020 | $35.45 | $35.45 |
| February 2020 | $35.45 | $35.45 |
| January 2020 | $78 | $78 |
| December 2019 | $35.45 | $35.45 |
| November 2019 | $35.45 | $35.45 |
| October 2019 | $35.45 | $35.45 |
| September 2019 | $35.45 | $35.45 |
| August 2019 | $35.45 | $35.45 |
| July 2019 | $35.45 | $35.45 |
| June 2019 | $35.45 | $35.45 |
| May 2019 | $35.40 | $35.40 |
| April 2019 | $35.40 | $35.40 |
| March 2019 | $35.40 | $35.40 |
| February 2019 | $35.40 | $35.40 |
| January 2019 | $35.40 | $35.40 |
| December 2018 | $35.40 | $35.40 |
| November 2018 | $36.25 | $36.25 |
| October 2018 | $33.79 | $34.50 |
| September 2018 | $34.97 | $35.71 |
| August 2018 | $37.18 | $37.96 |
| July 2018 | $35.47 | $36.97 |
| June 2018 | $33.98 | $35.42 |
| May 2018 | $28.92 | $30.14 |
| April 2018 | $33.44 | $35.65 |
| March 2018 | $31.55 | $33.64 |
| February 2018 | $36.85 | $39.29 |
| January 2018 | $39.36 | $42.74 |
| December 2017 | $36.42 | $39.54 |
| November 2017 | $37.69 | $40.92 |
| October 2017 | $39.03 | $43.12 |
| September 2017 | $40.17 | $44.38 |
| August 2017 | $40.12 | $44.33 |
| July 2017 | $40.26 | $45.20 |
| June 2017 | $38.21 | $42.90 |
| May 2017 | $38.43 | $43.14 |
| April 2017 | $39.58 | $45.15 |
| March 2017 | $38.28 | $43.66 |
| February 2017 | $39.22 | $44.73 |
| January 2017 | $39.15 | $45.34 |
| December 2016 | $39.58 | $45.84 |
| November 2016 | $36.69 | $42.49 |
| October 2016 | $36.22 | $42.64 |
| September 2016 | $37.11 | $43.69 |
| August 2016 | $38.76 | $45.63 |
| July 2016 | $40.83 | $48.74 |
| June 2016 | $39.52 | $47.18 |
| May 2016 | $37.64 | $44.94 |
| April 2016 | $41.64 | $50.43 |
| March 2016 | $39.74 | $48.12 |
| February 2016 | $38.24 | $46.31 |
| January 2016 | $34.10 | $41.91 |
| December 2015 | $38.82 | $47.70 |
| November 2015 | $34.48 | $42.37 |
| October 2015 | $35.10 | $43.14 |
| September 2015 | $32.25 | $40.22 |
| August 2015 | $40.85 | $50.94 |
| July 2015 | $38.45 | $48.54 |
| June 2015 | $36.52 | $46.10 |
| May 2015 | $40.40 | $51 |
| April 2015 | $42.43 | $54.18 |
| March 2015 | $40.56 | $51.79 |
| February 2015 | $41.77 | $53.34 |
| January 2015 | $42.10 | $54.35 |
| December 2014 | $44.13 | $56.97 |
| November 2014 | $41.81 | $53.97 |
| October 2014 | $41.41 | $54 |
| September 2014 | $40.63 | $52.99 |
| August 2014 | $43.70 | $56.99 |
| July 2014 | $39.15 | $51.59 |
| June 2014 | $40.48 | $53.35 |
| May 2014 | $39.80 | $52.45 |
| April 2014 | $40.88 | $54.45 |
| March 2014 | $36.75 | $48.95 |
| February 2014 | $35.83 | $47.72 |
| January 2014 | $32.87 | $44.30 |
| December 2013 | $33.65 | $45.35 |
| November 2013 | $33.36 | $44.96 |
| October 2013 | $32.44 | $43.72 |
| September 2013 | $32.17 | $43.88 |
| August 2013 | $30.56 | $41.68 |
| July 2013 | $32.02 | $44.19 |
| June 2013 | $33.34 | $46 |
| May 2013 | $25.81 | $35.61 |
| April 2013 | $27.12 | $37.94 |
| March 2013 | $28.13 | $39.35 |
| February 2013 | $26.39 | $36.92 |
| January 2013 | $24.23 | $34.39 |
| December 2012 | $22 | $31.23 |
| November 2012 | $20.99 | $29.79 |
| October 2012 | $20.63 | $29.76 |
| September 2012 | $22.06 | $31.83 |
| August 2012 | $22.19 | $32.02 |
| July 2012 | $22.37 | $32.76 |
| June 2012 | $20.78 | $30.43 |
| May 2012 | $21.28 | $31.17 |
| April 2012 | $21.85 | $32.48 |
| March 2012 | $21.50 | $31.95 |
| February 2012 | $22.20 | $32.99 |
| January 2012 | $21.59 | $32.09 |
| December 2011 | $21.19 | $31.96 |
| November 2011 | $20.07 | $30.27 |
| October 2011 | $20.29 | $31.08 |
| September 2011 | $18.42 | $28.21 |
| August 2011 | $18.96 | $29.05 |
| July 2011 | $19.41 | $29.74 |
| June 2011 | $20.45 | $31.82 |
| May 2011 | $20.57 | $32 |
| April 2011 | $22.12 | $34.41 |
| March 2011 | $20.85 | $32.87 |
| February 2011 | $20.85 | $32.87 |
| January 2011 | $20.86 | $33.35 |
| December 2010 | $20.55 | $32.85 |
| November 2010 | $21.23 | $33.93 |
| October 2010 | $21.44 | $34.27 |
| September 2010 | $21.37 | $34.60 |
| August 2010 | $19.90 | $32.22 |
| July 2010 | $21.56 | $34.90 |
| June 2010 | $20.71 | $33.94 |
| May 2010 | $18.91 | $31 |
| April 2010 | $19.24 | $31.53 |
| March 2010 | $18.30 | $30.40 |
| February 2010 | $18.05 | $29.98 |
| January 2010 | $17.76 | $29.50 |
| December 2009 | $17.56 | $29.57 |
| November 2009 | $16.47 | $27.73 |
| October 2009 | $15.17 | $25.55 |
| September 2009 | $14.22 | $24.32 |
| August 2009 | $13.55 | $23.17 |
| July 2009 | $13.10 | $22.40 |
| June 2009 | $12.36 | $21.50 |
| May 2009 | $12.18 | $21.19 |
| April 2009 | $12.63 | $22.33 |
| March 2009 | $12.35 | $21.84 |
| February 2009 | $12.54 | $22.18 |
| January 2009 | $11.20 | $20.16 |
| December 2008 | $10.99 | $19.78 |
| November 2008 | $11.11 | $20 |
| October 2008 | $10.98 | $20.10 |
| September 2008 | $10.38 | $19 |
| August 2008 | $12.57 | $23.02 |
| July 2008 | $12.75 | $23.69 |
| June 2008 | $12.41 | $23.05 |
| May 2008 | $13.32 | $24.75 |
| April 2008 | $12.94 | $24.37 |
| March 2008 | $12.87 | $24.24 |
| February 2008 | $13.12 | $24.70 |
| January 2008 | $12.61 | $23.75 |
| December 2007 | $12.55 | $23.96 |
| November 2007 | $13.14 | $25.07 |
| October 2007 | $13.44 | $25.65 |
| September 2007 | $13.60 | $26.26 |
| August 2007 | $13.72 | $26.49 |
| July 2007 | $15.22 | $29.40 |
| June 2007 | $14.71 | $28.42 |
SEP
Price: $35.40
52 week price:
Dividend Yield: 8.77%
Forward Dividend Yield: 8.76%
Payout Ratio Range:
Earnings Per Share: 0.76 USD
P/E Ratio: 10.99
Exchange: YHD
Sector: Public Utilities
Industry: Natural Gas Distribution
Volume: 20.0 million
Ebitda: -322.0 millionMarket Capitalization: 17.2 billion
Average Dividend Frequency: 2