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, 2018 2.140 2.150 2.060 2.100 128,405 -0.02(-0.94%)
Jan 30, 2018 2.090 2.130 2.090 2.120 174,128 +0.02(+0.95%)
Jan 29, 2018 2.170 2.170 2.080 2.100 108,880 -0.08(-3.67%)
Jan 26, 2018 2.180 2.180 2.130 2.180 95,675 +0.02(+0.93%)
Jan 25, 2018 2.140 2.179 2.139 2.160 121,434 +0.03(+1.41%)
Jan 24, 2018 2.120 2.150 2.083 2.130 190,477 -0.00(-0.23%)
Jan 23, 2018 2.200 2.200 2.080 2.135 200,981 +0.03(+1.67%)
Jan 22, 2018 2.040 2.130 2.040 2.100 214,529 +0.08(+3.96%)
Jan 19, 2018 2.000 2.070 2.000 2.020 130,465 +0.00(+0.00%)
Jan 18, 2018 1.990 2.040 1.990 2.020 187,744 +0.03(+1.51%)
Jan 17, 2018 1.950 2.000 1.919 1.990 147,671 +0.06(+3.11%)
Jan 16, 2018 1.940 1.980 1.910 1.930 295,107 -0.02(-1.03%)
Jan 12, 2018 1.950 1.950 1.950 0 +0.02(+1.04%)
Jan 11, 2018 1.910 2.030 1.870 1.930 557,924 +0.03(+1.58%)
Jan 10, 2018 1.900 1.950 1.890 1.900 85,303 +0.00(+0.00%)
Jan 09, 2018 1.880 1.950 1.880 1.900 183,538 +0.04(+2.15%)
Jan 08, 2018 1.840 1.930 1.800 1.860 151,106 +0.01(+0.54%)
Jan 05, 2018 1.860 1.950 1.850 1.850 77,329 -0.02(-1.07%)
Jan 04, 2018 1.870 1.969 1.850 1.870 316,899 +0.02(+1.08%)
Jan 03, 2018 1.710 1.900 1.710 1.850 362,757 +0.13(+7.56%)
Jan 02, 2018 1.690 1.740 1.690 1.720 209,960 +0.03(+1.78%)
Dec 29, 2017 1.690 1.690 1.690 0 +0.03(+1.81%)
Dec 28, 2017 1.680 1.700 1.660 1.660 153,328 -0.02(-1.19%)
Dec 27, 2017 1.680 1.740 1.680 1.680 117,373 -0.02(-1.18%)
Dec 26, 2017 1.750 1.750 1.650 1.700 265,142 -0.04(-2.30%)
Dec 22, 2017 1.720 1.760 1.689 1.740 29,624 +0.03(+1.75%)
Dec 21, 2017 1.710 1.760 1.680 1.710 172,620 +0.01(+0.59%)
Dec 20, 2017 1.670 1.720 1.660 1.700 99,065 +0.03(+1.80%)
Dec 19, 2017 1.700 1.730 1.632 1.670 133,035 -0.02(-1.18%)
Dec 18, 2017 1.700 1.750 1.680 1.690 221,575 -0.01(-0.59%)
Dec 15, 2017 1.670 1.740 1.670 1.700 66,456 +0.05(+3.03%)
Dec 14, 2017 1.650 1.750 1.640 1.650 128,591 -0.01(-0.60%)
Dec 13, 2017 1.650 1.700 1.620 1.660 116,721 +0.01(+0.61%)
Dec 12, 2017 1.650 1.700 1.650 1.650 83,815 +0.00(+0.00%)
Dec 11, 2017 1.630 1.700 1.620 1.650 205,294 +0.01(+0.61%)
Dec 08, 2017 1.570 1.650 1.570 1.640 153,649 +0.09(+5.81%)
Dec 07, 2017 1.520 1.640 1.510 1.550 322,074 +0.01(+0.92%)
Dec 06, 2017 1.550 1.560 1.500 1.536 101,732 -0.02(-1.54%)
Dec 05, 2017 1.600 1.620 1.530 1.560 194,792 -0.04(-2.50%)
Dec 04, 2017 1.700 1.600 1.600 105,350 -0.10(-5.88%)
Dec 01, 2017 1.640 1.700 1.630 1.700 69,067 +0.07(+4.29%)
Nov 30, 2017 1.620 1.704 1.600 1.630 206,632 +0.01(+0.62%)
Nov 29, 2017 1.640 1.640 1.590 1.620 176,750 -0.01(-0.61%)
Nov 28, 2017 1.610 1.665 1.596 1.630 212,400 +0.03(+1.87%)
Nov 27, 2017 1.690 1.750 1.600 1.600 189,823 -0.10(-5.88%)
Nov 24, 2017 1.710 1.740 1.650 1.700 45,348 +0.00(+0.00%)
Nov 22, 2017 1.620 1.750 1.620 1.700 172,767 +0.08(+4.94%)
Nov 21, 2017 1.790 1.790 1.590 1.620 684,403 -0.16(-8.99%)
Nov 20, 2017 1.830 1.830 1.740 1.780 121,518 -0.05(-2.73%)
Nov 17, 2017 1.880 1.880 1.800 1.830 56,320 -0.05(-2.66%)
Nov 16, 2017 1.870 1.900 1.850 1.880 60,835 +0.01(+0.53%)
Nov 15, 2017 1.810 1.880 1.770 1.870 96,321 +0.03(+1.63%)
Nov 14, 2017 1.800 1.840 1.770 1.840 99,358 +0.01(+0.55%)
Nov 13, 2017 1.900 1.950 1.790 1.830 109,063 -0.09(-4.69%)
Nov 10, 2017 1.860 1.950 1.860 1.920 102,828 +0.04(+2.13%)
Nov 09, 2017 1.840 1.950 1.790 1.880 340,696 +0.03(+1.62%)
Nov 08, 2017 1.820 1.890 1.800 1.850 166,238 +0.03(+1.65%)
Nov 07, 2017 1.900 1.915 1.810 1.820 219,554 -0.07(-3.70%)
Nov 06, 2017 1.970 1.980 1.760 1.890 279,608 -0.04(-2.07%)
Nov 03, 2017 1.890 1.980 1.850 1.930 136,039 +0.08(+4.32%)
Nov 02, 2017 2.000 2.040 1.760 1.850 438,669 -0.16(-7.96%)
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.