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, 2019 0.3457 0.3525 0.3403 0.3500 14,849 -0.00(-0.51%)
Jan 30, 2019 0.3517 0.3518 0.3357 0.3518 59,085 +0.01(+1.97%)
Jan 29, 2019 0.3575 0.3575 0.3439 0.3450 25,902 -0.01(-3.50%)
Jan 28, 2019 0.3518 0.3599 0.3501 0.3575 8,880 -0.00(-0.69%)
Jan 25, 2019 0.3600 0.3600 0.3500 0.3600 14,300 +0.01(+2.56%)
Jan 24, 2019 0.3500 0.3597 0.3500 0.3510 20,789 +0.00(+0.29%)
Jan 23, 2019 0.3630 0.3630 0.3500 0.3500 61,066 -0.01(-2.64%)
Jan 22, 2019 0.3551 0.3614 0.3501 0.3595 10,203 -0.00(-0.14%)
Jan 18, 2019 0.3600 0.3600 0.3500 0.3600 62,300 -0.00(-0.39%)
Jan 17, 2019 0.3662 0.3662 0.3400 0.3614 20,025 -0.01(-1.61%)
Jan 16, 2019 0.3576 0.3694 0.3529 0.3673 51,283 +0.01(+3.46%)
Jan 15, 2019 0.3575 0.3630 0.3502 0.3550 77,166 -0.01(-1.61%)
Jan 14, 2019 0.3500 0.3730 0.3450 0.3608 111,703 +0.01(+2.21%)
Jan 11, 2019 0.3570 0.4000 0.3450 0.3530 123,600 +0.01(+2.92%)
Jan 10, 2019 0.3854 0.3895 0.3300 0.3430 151,816 -0.06(-14.25%)
Jan 09, 2019 0.3400 0.4400 0.3100 0.4000 126,932 +0.07(+19.55%)
Jan 08, 2019 0.3440 0.3440 0.3100 0.3346 73,893 -0.01(-1.59%)
Jan 07, 2019 0.3300 0.3500 0.3200 0.3400 109,651 +0.03(+7.94%)
Jan 04, 2019 0.2810 0.3330 0.2500 0.3150 189,000 +0.04(+16.67%)
Jan 03, 2019 0.2499 0.2900 0.2302 0.2700 123,366 +0.02(+8.04%)
Jan 02, 2019 0.2200 0.2696 0.2200 0.2499 98,306 +0.03(+13.59%)
Dec 31, 2018 0.2400 0.2600 0.2200 0.2200 323,300 -0.04(-14.40%)
Dec 28, 2018 0.2550 0.2600 0.2400 0.2570 313,600 -0.01(-2.58%)
Dec 27, 2018 0.2674 0.2729 0.2500 0.2638 82,815 -0.01(-3.83%)
Dec 26, 2018 0.2700 0.2900 0.2605 0.2743 83,650 -0.01(-2.04%)
Dec 24, 2018 0.2600 0.2800 0.2500 0.2800 112,600 +0.00(+0.00%)
Dec 21, 2018 0.2100 0.2800 0.2100 0.2800 165,900 +0.07(+30.23%)
Dec 20, 2018 0.2704 0.3018 0.2110 0.2150 299,759 -0.07(-23.21%)
Dec 19, 2018 0.3100 0.3300 0.2700 0.2800 268,603 -0.03(-9.68%)
Dec 18, 2018 0.3800 0.3800 0.3000 0.3100 323,599 -0.07(-18.42%)
Dec 17, 2018 0.3695 0.3977 0.3600 0.3800 142,159 +0.01(+2.70%)
Dec 14, 2018 0.3900 0.3900 0.3700 0.3700 57,900 -0.02(-4.59%)
Dec 13, 2018 0.4160 0.4160 0.3819 0.3878 28,638 -0.01(-3.05%)
Dec 12, 2018 0.4000 0.4000 0.3800 0.4000 31,908 +0.01(+1.91%)
Dec 11, 2018 0.4074 0.4074 0.3699 0.3925 235,213 -0.01(-2.00%)
Dec 10, 2018 0.4210 0.4430 0.4002 0.4005 88,109 -0.01(-1.60%)
Dec 07, 2018 0.4150 0.4400 0.4000 0.4070 211,200 -0.00(-0.73%)
Dec 06, 2018 0.4000 0.4400 0.4000 0.4100 328,698 +0.00(+0.00%)
Dec 04, 2018 0.4000 0.4200 0.4000 0.4100 91,300 -0.01(-2.40%)
Dec 03, 2018 0.4150 0.4411 0.4100 0.4201 152,447 +0.01(+2.46%)
Nov 30, 2018 0.4400 0.4500 0.4000 0.4100 207,200 -0.04(-8.52%)
Nov 29, 2018 0.4500 0.4599 0.4300 0.4482 62,794 -0.01(-2.99%)
Nov 28, 2018 0.4932 0.4932 0.4600 0.4620 104,038 -0.03(-6.69%)
Nov 27, 2018 0.4925 0.5049 0.4772 0.4951 59,846 +0.00(+0.53%)
Nov 26, 2018 0.5501 0.5501 0.4783 0.4925 65,827 -0.04(-6.90%)
Nov 23, 2018 0.5050 0.5550 0.5000 0.5290 55,300 +0.02(+3.73%)
Nov 21, 2018 0.5100 0.5100 0.5100 0 -0.01(-1.54%)
Nov 20, 2018 0.5600 0.5600 0.5061 0.5180 68,483 -0.04(-7.15%)
Nov 19, 2018 0.5150 0.6000 0.5150 0.5579 122,971 +0.04(+8.33%)
Nov 16, 2018 0.5340 0.5770 0.5000 0.5150 73,500 -0.02(-4.59%)
Nov 15, 2018 0.5600 0.5600 0.4600 0.5398 178,052 -0.01(-1.85%)
Nov 14, 2018 0.5000 0.5800 0.4800 0.5500 299,173 +0.09(+18.64%)
Nov 13, 2018 0.4639 0.4790 0.4600 0.4636 36,381 -0.01(-1.34%)
Nov 12, 2018 0.4761 0.4802 0.4699 0.4699 62,854 -0.02(-4.10%)
Nov 09, 2018 0.5200 0.5200 0.4700 0.4900 104,600 -0.02(-4.60%)
Nov 08, 2018 0.5000 0.5200 0.4706 0.5136 137,036 +0.01(+2.76%)
Nov 07, 2018 0.4884 0.4999 0.4723 0.4998 49,908 +0.03(+6.34%)
Nov 06, 2018 0.4700 0.5000 0.4500 0.4700 42,560 +0.02(+3.32%)
Nov 05, 2018 0.4490 0.4680 0.4297 0.4549 56,446 +0.02(+4.57%)
Nov 02, 2018 0.4150 0.4490 0.4100 0.4350 72,900 +0.01(+2.33%)
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.