Historical Stock Price
ETFs Holding SEP »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/10/2018 $35.12 $35.25 $34.29 $34.81 745.70K
12/11/2018 $35.47 $35.68 $34.64 $34.91 1.47M
12/12/2018 $35.36 $35.57 $35.15 $35.23 875.20K
12/13/2018 $35.27 $36.19 $35.27 $35.83 4.27M
12/14/2018 $35.61 $36.01 $35.40 $35.40 21.57M
Spectra Energy Partners is a partnership holding company. Through its subsidiaries and equity affiliates, Co. is engaged in the transmission, storage and gathering of natural gas, and the transportation and storage of crude oil, through interstate pipeline systems in the U.S. and Canada. Co.'s operations and activities are managed by its general partner, Spectra Energy Partners (DE) GP, LP. Co. manages its business in two reportable segments: U.S. Transmission, which provides transmission, storage, and gathering of natural gas in northeastern and southeastern U.S.; and Liquids, which provides transportation and storage of crude oil in central U.S. and Canada.
SEP historical stock prices picture
SEP (SEP) has the following price history information. Looking back at SEP historical stock prices for the last five trading days, on December 10, 2018, SEP opened at $35.12, traded as high as $35.25 and as low as $34.29, and closed at $34.81. Trading volume was a total of 745.70K shares. On December 11, 2018, SEP opened at $35.47, traded as high as $35.68 and as low as $34.64, and closed at $34.91. Trading volume was a total of 1.47M shares. On December 12, 2018, SEP opened at $35.36, traded as high as $35.57 and as low as $35.15, and closed at $35.23. Trading volume was a total of 875.20K shares. On December 13, 2018, SEP opened at $35.27, traded as high as $36.19 and as low as $35.27, and closed at $35.83. Trading volume was a total of 4.27M shares. On December 14, 2018, SEP opened at $35.61, traded as high as $36.01 and as low as $35.40, and closed at $35.40. Trading volume was a total of 21.57M shares.

SEP Historical Stock Prices By Date:

SEP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SEP shares, starting with a $10,000 purchase of SEP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/23/2011
End date: 12/14/2018
Start price/share: $30.87
End price/share: $35.40
Starting shares: 323.94
Ending shares: 504.35
Dividends reinvested/share: $18.05
Total return: 78.54%
Average Annual Total Return: 8.05%
Starting investment: $10,000.00
Ending investment: $17,847.89
Years: 7.48
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/23/2011
End date: 12/14/2018
Start price/share: $30.87
End price/share: $35.40
Dividends collected/share: $18.05
Total return: 73.15%
Average Annual Total Return: 7.61%
Starting investment: $10,000.00
Ending investment: $17,311.21
Years: 7.48
Date Close
12/10/2018$34.81
12/11/2018$34.91
12/12/2018$35.23
12/13/2018$35.83
12/14/2018$35.40
SEP is categorized under the Energy sector; below are some other companies in the same sector:

SES Historical Stock Prices
SFL Historical Stock Prices
SFT Historical Stock Prices
SFY Historical Stock Prices
SGY Historical Stock Prices
SHLX Historical Stock Prices
SHR Historical Stock Prices
SKL Historical Stock Prices
SKO Historical Stock Prices
SLB Historical Stock Prices

Also explore: SEP shares outstanding history

SEP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.