Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southcross Energy Partners L (NY: SXE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 2.110 2.250 2.110 2.220 240,643 +0.11(+5.21%)
May 27, 2016 2.100 2.110 2.110 2.110 70,900 +0.02(+0.96%)
May 26, 2016 2.220 2.280 2.080 2.090 227,019 -0.10(-4.57%)
May 25, 2016 2.170 2.350 2.090 2.190 437,598 +0.08(+3.79%)
May 24, 2016 2.050 2.140 2.010 2.110 140,001 +0.09(+4.46%)
May 23, 2016 2.040 2.070 1.960 2.020 181,876 +0.02(+1.00%)
May 20, 2016 1.920 2.040 1.900 2.000 164,461 +0.09(+4.71%)
May 19, 2016 1.850 2.000 1.740 1.910 300,725 +0.07(+3.80%)
May 18, 2016 1.970 2.000 1.820 1.840 326,983 -0.15(-7.54%)
May 17, 2016 2.100 2.160 1.960 1.990 242,020 -0.10(-4.78%)
May 16, 2016 2.230 2.300 2.060 2.090 266,319 -0.05(-2.34%)
May 13, 2016 2.160 2.220 2.067 2.140 176,288 -0.01(-0.47%)
May 12, 2016 2.350 2.460 2.150 2.150 466,555 +0.00(+0.00%)
May 11, 2016 1.950 2.230 1.910 2.150 428,615 +0.20(+10.26%)
May 10, 2016 1.760 2.050 1.750 1.950 338,878 +0.05(+2.63%)
May 09, 2016 2.030 2.030 1.810 1.900 412,514 -0.12(-5.94%)
May 06, 2016 2.090 2.140 2.000 2.020 172,799 -0.05(-2.42%)
May 05, 2016 2.240 2.250 1.980 2.070 341,648 -0.02(-0.96%)
May 04, 2016 2.050 2.250 2.050 2.090 261,102 +0.01(+0.48%)
May 03, 2016 2.040 2.250 1.850 2.080 588,540 -0.02(-0.95%)
May 02, 2016 2.170 2.250 2.050 2.100 367,336 -0.12(-5.41%)
Apr 29, 2016 2.280 2.400 2.110 2.220 427,472 -0.04(-1.77%)
Apr 28, 2016 2.260 2.450 2.260 2.260 423,081 +0.02(+0.89%)
Apr 27, 2016 2.390 2.570 2.230 2.240 868,293 +0.04(+1.82%)
Apr 26, 2016 2.210 2.250 2.040 2.200 600,698 -0.01(-0.45%)
Apr 25, 2016 2.220 2.360 2.120 2.210 796,682 -0.14(-5.96%)
Apr 22, 2016 2.820 3.010 2.150 2.350 2,471,597 -0.44(-15.77%)
Apr 21, 2016 2.800 3.100 2.670 2.790 2,166,132 +0.19(+7.31%)
Apr 20, 2016 2.380 3.640 2.380 2.600 4,567,122 +0.22(+9.24%)
Apr 19, 2016 2.050 2.450 2.050 2.380 929,936 +0.34(+16.67%)
Apr 18, 2016 1.950 2.080 1.900 2.040 418,755 +0.02(+0.99%)
Apr 15, 2016 2.030 2.120 1.920 2.020 473,867 +0.03(+1.51%)
Apr 14, 2016 2.000 2.220 1.950 1.990 958,681 +0.03(+1.53%)
Apr 13, 2016 1.850 1.970 1.560 1.960 927,136 +0.14(+7.69%)
Apr 12, 2016 1.670 1.890 1.660 1.820 1,020,894 +0.23(+14.47%)
Apr 11, 2016 1.400 1.620 1.294 1.590 1,026,308 +0.33(+26.19%)
Apr 08, 2016 1.260 1.340 1.250 1.260 251,737 +0.01(+1.05%)
Apr 07, 2016 1.250 1.400 1.214 1.247 532,692 +0.10(+8.43%)
Apr 06, 2016 1.050 1.150 1.050 1.150 227,107 +0.10(+9.52%)
Apr 05, 2016 1.130 1.130 1.020 1.050 200,422 -0.07(-6.25%)
Apr 04, 2016 1.120 1.142 1.060 1.120 231,107 +0.03(+2.75%)
Apr 01, 2016 1.050 1.090 1.050 1.090 179,983 +0.04(+3.81%)
Mar 31, 2016 1.100 1.100 0.9801 1.050 291,474 -0.03(-2.77%)
Mar 30, 2016 1.100 1.170 1.020 1.080 508,341 +0.01(+0.93%)
Mar 29, 2016 1.090 1.145 0.9701 1.070 534,741 -0.06(-5.31%)
Mar 28, 2016 1.230 1.290 1.080 1.130 979,278 -0.15(-11.72%)
Mar 24, 2016 1.370 1.280 1.280 1.280 814,900 -0.05(-3.76%)
Mar 23, 2016 1.270 1.690 1.170 1.330 3,298,808 +0.03(+2.31%)
Mar 22, 2016 0.6410 1.470 0.6200 1.300 5,309,596 +0.62(+91.18%)
Mar 21, 2016 0.8200 0.8200 0.6600 0.6800 593,900 -0.14(-17.07%)
Mar 18, 2016 0.8400 0.8500 0.7800 0.8200 540,469 -0.03(-3.46%)
Mar 17, 2016 0.7000 1.040 0.7000 0.8494 2,919,496 -0.36(-29.80%)
Mar 16, 2016 1.170 1.290 1.110 1.210 501,100 +0.04(+3.42%)
Mar 15, 2016 1.240 1.300 1.130 1.170 437,510 -0.07(-5.65%)
Mar 14, 2016 1.200 1.300 1.170 1.240 667,952 +0.07(+5.98%)
Mar 11, 2016 1.180 1.480 1.170 1.170 1,451,865 +0.08(+7.34%)
Mar 10, 2016 1.320 1.410 1.050 1.090 797,782 -0.32(-22.70%)
Mar 09, 2016 2.060 2.120 1.210 1.410 2,226,643 -0.34(-19.43%)
Mar 08, 2016 1.320 2.000 1.260 1.750 2,200,142 +0.64(+57.66%)
Mar 07, 2016 0.9800 1.250 0.8800 1.110 1,354,800 +0.28(+32.95%)
Mar 04, 2016 0.8800 0.9700 0.7900 0.8349 1,081,373 +0.05(+6.33%)
Mar 03, 2016 0.6190 0.8424 0.6190 0.7852 540,672 +0.17(+28.17%)
Mar 02, 2016 0.6200 0.6400 0.5930 0.6126 115,445 -0.01(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.