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, 2017 3.860 3.945 3.690 3.800 252,746 -0.11(-2.81%)
May 30, 2017 4.010 4.050 3.830 3.910 202,647 -0.07(-1.76%)
May 26, 2017 4.060 4.170 3.920 3.980 109,492 -0.07(-1.73%)
May 25, 2017 4.200 4.258 4.030 4.050 136,784 -0.17(-4.03%)
May 24, 2017 4.300 4.300 4.080 4.220 85,712 -0.07(-1.63%)
May 23, 2017 4.340 4.350 4.191 4.290 51,023 -0.06(-1.38%)
May 22, 2017 4.230 4.440 3.990 4.350 192,934 +0.15(+3.57%)
May 19, 2017 4.020 4.240 3.990 4.200 188,510 +0.20(+5.00%)
May 18, 2017 3.750 4.020 3.710 4.000 119,864 +0.22(+5.82%)
May 17, 2017 3.890 3.950 3.690 3.780 167,735 -0.10(-2.58%)
May 16, 2017 3.890 3.930 3.636 3.880 191,697 +0.12(+3.19%)
May 15, 2017 4.000 4.131 3.590 3.760 385,257 -0.14(-3.59%)
May 12, 2017 4.000 4.020 3.850 3.900 204,714 -0.04(-1.02%)
May 11, 2017 4.180 4.280 3.840 3.940 123,439 -0.17(-4.14%)
May 10, 2017 3.900 4.310 3.900 4.110 131,758 +0.24(+6.20%)
May 09, 2017 3.870 3.950 3.661 3.870 95,002 +0.02(+0.52%)
May 08, 2017 3.950 3.950 3.760 3.850 74,590 -0.08(-2.04%)
May 05, 2017 3.550 4.100 3.380 3.930 283,048 +0.35(+9.78%)
May 04, 2017 3.810 3.880 3.333 3.580 504,267 -0.25(-6.53%)
May 03, 2017 3.940 4.000 3.760 3.830 280,355 -0.20(-4.96%)
May 02, 2017 4.190 4.240 4.010 4.030 182,842 -0.15(-3.59%)
May 01, 2017 4.260 4.300 4.110 4.180 70,590 -0.03(-0.71%)
Apr 28, 2017 4.170 4.210 4.049 4.210 126,586 +0.12(+2.93%)
Apr 27, 2017 4.250 4.315 3.897 4.090 272,321 -0.16(-3.76%)
Apr 26, 2017 4.280 4.380 4.150 4.250 101,970 -0.09(-2.07%)
Apr 25, 2017 4.360 4.360 4.265 4.340 53,425 +0.01(+0.23%)
Apr 24, 2017 4.500 4.500 4.150 4.330 161,100 -0.10(-2.26%)
Apr 21, 2017 4.420 4.450 4.399 4.430 41,214 -0.01(-0.23%)
Apr 20, 2017 4.410 4.530 4.370 4.440 126,382 +0.07(+1.60%)
Apr 19, 2017 4.580 4.600 4.310 4.370 103,934 -0.12(-2.67%)
Apr 18, 2017 4.720 4.360 4.490 162,095 -0.15(-3.23%)
Apr 17, 2017 4.270 4.740 4.150 4.640 446,548 +0.36(+8.41%)
Apr 13, 2017 4.290 4.300 4.100 4.280 150,752 +0.04(+0.94%)
Apr 12, 2017 4.390 4.400 4.210 4.240 176,882 -0.08(-1.85%)
Apr 11, 2017 4.490 4.490 4.050 4.320 289,553 -0.11(-2.48%)
Apr 10, 2017 4.250 4.480 4.157 4.430 285,882 +0.20(+4.73%)
Apr 07, 2017 4.220 4.335 4.000 4.230 248,500 +0.12(+2.92%)
Apr 06, 2017 4.100 4.450 4.000 4.110 748,421 +0.03(+0.74%)
Apr 05, 2017 3.710 4.150 3.683 4.080 712,712 +0.42(+11.48%)
Apr 04, 2017 3.600 3.720 3.590 3.660 123,069 +0.03(+0.83%)
Apr 03, 2017 3.530 3.748 3.530 3.630 335,431 +0.15(+4.31%)
Mar 31, 2017 3.420 3.530 3.384 3.480 114,118 +0.03(+0.87%)
Mar 30, 2017 3.450 3.500 3.304 3.450 127,815 +0.03(+0.88%)
Mar 29, 2017 3.280 3.470 3.280 3.420 84,206 +0.05(+1.48%)
Mar 28, 2017 3.120 3.579 3.120 3.370 411,802 +0.25(+8.01%)
Mar 27, 2017 3.110 3.160 3.100 3.120 72,812 -0.03(-0.95%)
Mar 24, 2017 3.150 3.400 3.150 3.150 43,385 +0.02(+0.64%)
Mar 23, 2017 3.140 3.220 3.070 3.130 105,231 +0.05(+1.62%)
Mar 22, 2017 3.200 3.240 3.030 3.080 247,550 -0.20(-6.10%)
Mar 21, 2017 3.390 3.416 3.210 3.280 102,869 -0.06(-1.80%)
Mar 20, 2017 3.360 3.380 3.300 3.340 67,413 -0.04(-1.18%)
Mar 17, 2017 3.340 3.434 3.311 3.380 111,782 +0.01(+0.30%)
Mar 16, 2017 3.340 3.400 3.230 3.370 302,666 -0.01(-0.30%)
Mar 15, 2017 3.480 3.480 3.350 3.380 93,566 -0.06(-1.74%)
Mar 14, 2017 3.560 3.560 3.290 3.440 189,755 -0.12(-3.37%)
Mar 13, 2017 3.520 3.700 3.520 3.560 181,347 +0.02(+0.56%)
Mar 10, 2017 3.390 3.620 3.290 3.540 389,325 +0.10(+2.91%)
Mar 09, 2017 3.010 3.450 3.010 3.440 652,532 +0.41(+13.53%)
Mar 08, 2017 3.110 3.150 3.030 3.030 511,239 -0.16(-5.02%)
Mar 07, 2017 3.300 3.300 3.190 3.190 58,661 -0.10(-3.04%)
Mar 06, 2017 3.340 3.360 3.160 3.290 98,597 -0.03(-0.90%)
Mar 03, 2017 3.310 3.370 3.260 3.320 121,604 +0.00(+0.00%)
Mar 02, 2017 3.390 3.440 3.250 3.320 126,152 -0.10(-2.92%)
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.