$0.46 -0.04 (%) Southcross Energy Partners L.P. - NYSE

Feb. 8, 2016 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SXE historical data

Date Open High Low Close Volume
2/5/20160.570.580.480.50586,751
2/4/20160.560.590.520.55393,424
2/3/20160.540.570.510.54337,411
2/2/20160.580.600.520.52389,219
2/1/20160.550.590.510.59396,807
1/29/20160.570.610.500.50828,981
1/28/20160.640.640.540.55513,624
1/27/20160.630.640.550.56337,393
1/26/20160.610.640.580.62388,698
1/25/20160.590.660.570.58568,093
1/22/20160.630.740.520.66875,657
1/21/20160.490.660.460.60638,572
1/20/20160.500.530.420.50500,120
1/19/20160.590.650.430.46942,610
1/15/20160.640.690.550.55591,999
1/14/20160.700.730.580.691,132,921
1/13/20160.750.880.630.701,250,974
1/12/20161.171.440.720.751,670,068
1/11/20161.401.501.061.13954,070
1/8/20162.152.291.191.302,550,203
1/7/20163.003.102.602.62237,940
1/6/20163.303.303.013.05185,279
1/5/20163.563.633.253.30188,257
1/4/20163.143.733.103.53319,113
12/31/20153.263.843.263.56597,996
12/30/20153.393.553.273.31124,186
12/29/20153.803.933.103.49321,291
12/28/20153.914.003.733.77164,028
12/24/20154.164.253.603.93278,419
12/23/20153.024.163.024.12596,798
12/22/20152.403.372.403.00687,308
12/21/20152.422.512.282.39222,476
12/18/20152.352.772.332.39316,970
12/17/20152.722.782.342.40535,301
12/16/20152.792.892.652.72292,107
12/15/20152.953.092.692.74212,043
12/14/20153.193.252.832.88301,941
12/11/20153.323.373.083.19178,389
12/10/20153.253.503.253.33157,649
12/9/20153.083.533.083.25213,583
12/8/20153.003.383.003.13174,094
12/7/20153.323.322.743.11347,652
12/4/20153.603.693.293.42260,005
12/3/20154.014.053.623.73511,370
12/2/20154.244.243.874.03252,741
12/1/20154.564.604.164.25171,044
11/30/20154.474.704.454.6097,987
11/27/20154.354.704.294.50117,168
11/25/20154.364.494.214.4365,576
11/24/20154.244.494.164.40116,216
11/23/20154.404.434.164.24147,805
11/20/20154.764.764.354.39380,204
11/19/20154.774.884.684.79185,066
11/18/20154.995.234.714.77191,571
11/17/20155.395.394.924.9999,315
11/16/20154.845.364.845.35117,535
11/13/20154.954.994.714.82148,973
11/12/20155.055.074.754.76200,410
11/11/20156.016.104.775.04474,202
11/10/20155.906.175.825.96108,917
11/9/20156.046.435.825.8790,687
11/6/20155.536.425.536.12319,460
11/5/20155.966.005.385.47173,153
11/4/20156.316.405.956.16355,306
11/3/20156.236.486.026.30490,141
11/2/20156.006.305.966.11216,255
10/30/20156.006.175.925.96303,632
10/29/20156.106.425.845.93427,528
10/28/20155.175.174.944.9796,595
10/27/20155.275.274.775.15152,451
10/26/20155.325.395.265.2944,559
10/23/20155.305.375.105.3442,687
10/22/20155.375.375.175.2455,331
10/21/20155.705.755.215.3268,603
10/20/20155.775.875.505.5694,728
10/19/20155.805.825.505.6188,462
10/16/20156.176.175.755.8082,704
10/15/20156.136.255.996.07103,159
10/14/20156.176.266.116.1237,383
10/13/20156.176.216.056.2065,943
10/12/20156.376.376.186.2080,077
10/9/20156.176.486.086.3773,978
10/8/20156.176.316.036.11140,426
10/7/20156.266.606.116.1997,224
10/6/20156.176.376.136.1398,143
10/5/20155.896.365.896.26197,134
10/2/20155.025.925.025.85126,983
10/1/20154.985.404.985.1062,037
9/30/20154.875.174.844.93187,906
9/29/20155.215.254.774.78117,498
9/28/20155.605.655.005.23124,726
9/25/20155.655.755.505.6170,953
9/24/20155.655.715.395.57103,764
9/23/20155.325.765.295.7183,243
9/22/20155.615.805.325.36119,939
9/21/20155.626.385.625.7454,112
9/18/20155.666.045.625.6586,492
9/17/20155.866.075.675.7543,739
9/16/20155.555.885.445.88116,135
9/15/20155.705.945.465.4689,262
  • Showing 1-100 of 820 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center