Southcross Energy Partners, L.P. Historical Stock Prices

SXE 
$7.42
*  
0.29
4.07%
Get SXE Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading SXE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    SXE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.39  7.69  7.25  7.42 129,853
08/27/2015 7.42 7.69 7.25 7.42 129,953
08/26/2015 7.38 7.3899 7.11 7.13 127,630
08/25/2015 7.76 9.41 7.21 7.25 176,717
08/24/2015 7.5 8.35 7.1311 7.29 151,518
08/21/2015 7.87 8.242 7.2994 8 229,934
08/20/2015 8.7 8.8594 7.66 8.4 188,715
08/19/2015 7.17 9.6 7.17 8.98 1,011,821
08/18/2015 7.37 7.38 7.01 7.03 66,575
08/17/2015 7.07 7.5 7.02 7.45 100,526
08/14/2015 7.27 7.3092 7.04 7.23 81,048
08/13/2015 7.35 7.49 7.01 7.11 168,036
08/12/2015 7.87 7.89 7.32 7.49 106,311
08/11/2015 8.04 8.04 7.4 7.6 91,352
08/10/2015 8.6 8.61 7.26 8.21 327,463
08/07/2015 9.52 9.52 7.5 8.78 584,485
08/06/2015 9.53 9.79 8.67 9.4 100,067
08/05/2015 10 10.39 9.33 9.51 104,221
08/04/2015 10.1 10.7208 9.85 10.0168 59,380
08/03/2015 10.46 10.5999 9.79 10 64,536
07/31/2015 10.44 10.6945 10.33 10.41 45,248
07/30/2015 10.35 10.43 10.14 10.33 58,416
07/29/2015 10.17 10.43 10.17 10.36 53,514
07/28/2015 10.08 10.31 9.98 10.22 30,526
07/27/2015 9.81 10.04 9.6 10.04 42,159
07/24/2015 9.63 9.98 9.63 9.96 56,837
07/23/2015 9.61 10.169 9.25 9.55 345,907
07/22/2015 9.95 10.03 9.25 9.63 185,792
07/21/2015 10.58 10.88 9.98 9.98 133,657
07/20/2015 11.21 11.21 10.58 10.61 64,030
07/17/2015 11.64 11.64 11.07 11.21 298,601
07/16/2015 11.99 12.19 11.61 11.64 60,042
07/15/2015 12.26 12.4 11.92 11.99 46,929
07/14/2015 12.52 12.81 12.16 12.26 35,734
07/13/2015 12.02 12.62 12.02 12.48 61,294
07/10/2015 11.8 12.4 11.77 12 88,488
07/09/2015 11.8 11.8 11.55 11.8 27,009
07/08/2015 11.57 11.89 11.55 11.61 42,121
07/07/2015 11.35 11.8 11.26 11.6 64,591
07/06/2015 11.07 11.43 10.77 11.36 54,542
07/02/2015 10.81 11.18 10.71 11.07 48,175
07/01/2015 11.05 11.27 10.89 10.9 45,168
06/30/2015 11.71 11.8004 10.88 11.1 162,208
06/29/2015 12 12.11 11.7 11.73 97,275
06/26/2015 12.17 12.17 12 12.05 37,856
06/25/2015 12.08 12.225 12.08 12.16 28,961
06/24/2015 12.21 12.27 12.02 12.16 72,663
06/23/2015 11.67 12.22 11.62 12.2 49,402
06/22/2015 11.65 11.88 11.51 11.72 51,369
06/19/2015 12.04 12.19 11.7 11.71 67,164
06/18/2015 12.23 12.29 11.942 12.03 89,562
06/17/2015 11.9 12.16 11.771 12.12 101,417
06/16/2015 11.94 12.02 11.39 11.81 79,186
06/15/2015 12.11 12.4 11.81 11.94 120,381
06/12/2015 12.35 12.6675 12.03 12.09 81,266
06/11/2015 12.8 12.81 12.3 12.35 50,142
06/10/2015 12.8 12.8569 12.68 12.74 24,266
06/09/2015 12.66 12.86 12.66 12.71 50,978
06/08/2015 12.68 12.93 12.65 12.65 67,070
06/05/2015 12.36 12.74 12.3301 12.65 113,269
06/04/2015 12.97 13.2 12.18 12.41 147,026
06/03/2015 13.3 13.47 12.77 13.07 236,130
06/02/2015 13.82 14.039 13.15 13.31 90,711
06/01/2015 13.41 13.881 13.41 13.82 72,415
05/29/2015 13.56 13.72 13.25 13.46 49,329
05/28/2015 13.7 13.93 13.41 13.66 56,283
05/27/2015 14.16 14.205 13.7 13.84 106,672
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?