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 (%)
Jan 31, 2017 2.020 2.060 1.900 2.030 189,854 +0.02(+1.00%)
Jan 30, 2017 2.170 2.186 1.970 2.010 271,681 -0.18(-8.22%)
Jan 27, 2017 2.200 2.300 2.150 2.190 178,442 +0.02(+0.92%)
Jan 26, 2017 2.230 2.250 2.100 2.170 159,322 -0.03(-1.36%)
Jan 25, 2017 2.170 2.340 2.150 2.200 103,218 +0.04(+1.85%)
Jan 24, 2017 2.120 2.180 2.100 2.160 83,733 +0.04(+1.89%)
Jan 23, 2017 2.100 2.122 2.100 2.120 56,608 +0.02(+0.95%)
Jan 20, 2017 2.190 2.190 2.090 2.100 65,441 -0.06(-2.78%)
Jan 19, 2017 2.140 2.190 2.070 2.160 191,987 +0.02(+0.93%)
Jan 18, 2017 2.250 2.250 2.117 2.140 137,662 -0.11(-4.89%)
Jan 17, 2017 2.250 2.329 2.216 2.250 93,154 +0.00(+0.00%)
Jan 13, 2017 2.250 2.250 2.250 0 +0.07(+3.21%)
Jan 12, 2017 2.340 2.340 2.110 2.180 298,357 -0.14(-6.03%)
Jan 11, 2017 2.010 2.390 1.970 2.320 488,681 +0.29(+14.33%)
Jan 10, 2017 1.980 2.050 1.830 2.029 187,712 +0.03(+1.47%)
Jan 09, 2017 1.850 2.060 1.742 2.000 1,242,248 +0.29(+17.03%)
Jan 06, 2017 1.510 1.789 1.490 1.709 1,071,860 +0.20(+13.18%)
Jan 05, 2017 1.510 1.520 1.490 1.510 871,355 +0.01(+0.33%)
Jan 04, 2017 1.460 1.660 1.460 1.505 862,507 +0.15(+11.40%)
Jan 03, 2017 1.350 1.395 1.200 1.351 66,895 +0.00(+0.07%)
Dec 30, 2016 1.350 1.350 1.350 0 -0.01(-0.74%)
Dec 29, 2016 1.370 1.380 1.341 1.360 83,491 -0.02(-1.44%)
Dec 28, 2016 1.390 1.430 1.360 1.380 103,694 -0.02(-1.43%)
Dec 27, 2016 1.350 1.420 1.350 1.400 150,637 +0.05(+3.70%)
Dec 23, 2016 1.350 1.350 1.350 0 -0.02(-1.46%)
Dec 22, 2016 1.440 1.470 1.350 1.370 126,996 -0.04(-2.84%)
Dec 21, 2016 1.440 1.460 1.410 1.410 70,872 -0.02(-1.40%)
Dec 20, 2016 1.460 1.481 1.420 1.430 120,570 -0.03(-2.05%)
Dec 19, 2016 1.510 1.542 1.460 1.460 103,570 -0.06(-3.95%)
Dec 16, 2016 1.550 1.550 1.500 1.520 74,101 -0.04(-2.56%)
Dec 15, 2016 1.520 1.570 1.450 1.560 176,936 +0.04(+2.63%)
Dec 14, 2016 1.570 1.580 1.500 1.520 142,691 -0.11(-6.75%)
Dec 13, 2016 1.600 1.630 1.500 1.630 157,004 +0.04(+2.52%)
Dec 12, 2016 1.650 1.650 1.550 1.590 140,992 +0.08(+5.30%)
Dec 09, 2016 1.490 1.610 1.480 1.510 235,728 +0.02(+1.34%)
Dec 08, 2016 1.460 1.530 1.421 1.490 127,620 +0.04(+2.76%)
Dec 07, 2016 1.400 1.470 1.380 1.450 60,847 +0.04(+2.84%)
Dec 06, 2016 1.380 1.459 1.380 1.410 83,064 +0.03(+2.17%)
Dec 05, 2016 1.310 1.440 1.310 1.380 77,033 +0.08(+6.15%)
Dec 02, 2016 1.320 1.340 1.260 1.300 57,162 -0.02(-1.52%)
Dec 01, 2016 1.310 1.451 1.271 1.320 226,187 +0.02(+1.54%)
Nov 30, 2016 1.280 1.320 1.180 1.300 444,067 +0.06(+4.84%)
Nov 29, 2016 1.280 1.300 1.200 1.240 133,877 -0.06(-4.62%)
Nov 28, 2016 1.370 1.370 1.300 1.300 79,979 -0.05(-3.70%)
Nov 25, 2016 1.360 1.370 1.350 1.350 19,777 -0.02(-1.46%)
Nov 23, 2016 1.370 1.370 1.370 0 +0.05(+3.79%)
Nov 22, 2016 1.330 1.370 1.312 1.320 115,164 -0.01(-0.75%)
Nov 21, 2016 1.290 1.370 1.280 1.330 120,851 +0.07(+5.56%)
Nov 18, 2016 1.300 1.360 1.260 1.260 87,730 -0.04(-3.08%)
Nov 17, 2016 1.330 1.378 1.285 1.300 131,893 -0.02(-1.52%)
Nov 16, 2016 1.380 1.390 1.320 1.320 54,455 -0.07(-5.04%)
Nov 15, 2016 1.360 1.420 1.331 1.390 150,308 +0.03(+2.21%)
Nov 14, 2016 1.300 1.410 1.300 1.360 135,708 +0.06(+4.62%)
Nov 11, 2016 1.400 1.430 1.260 1.300 291,251 -0.11(-7.81%)
Nov 10, 2016 1.300 1.440 1.300 1.410 220,606 +0.15(+11.90%)
Nov 09, 2016 1.150 1.340 1.105 1.260 256,857 +0.06(+5.00%)
Nov 08, 2016 1.280 1.286 1.170 1.200 453,730 -0.13(-9.77%)
Nov 07, 2016 1.310 1.360 1.300 1.330 62,220 +0.03(+2.31%)
Nov 04, 2016 1.250 1.370 1.220 1.300 69,627 +0.03(+2.36%)
Nov 03, 2016 1.340 1.340 1.270 1.270 136,241 -0.08(-5.92%)
Nov 02, 2016 1.370 1.410 1.320 1.350 132,379 -0.03(-2.18%)
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.