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: 1 Year, From 27-AUG-2014 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
05/26/2015 14.4 14.61 14 14.04 111,838
05/22/2015 14.7 14.83 14.39 14.47 122,560
05/21/2015 14.57 14.84 14.55 14.7 43,527
05/20/2015 14.75 14.75 14.45 14.47 62,277
05/19/2015 14.64 15.24 14.5 14.6 178,608
05/18/2015 14.52 14.8099 14.1 14.64 143,463
05/15/2015 14.36 14.71 14.06 14.49 204,267
05/14/2015 14.39 14.94 14.185 14.47 394,978
05/13/2015 14.3 14.58 14.14 14.22 124,038
05/12/2015 14.34 14.49 14 14.27 171,857
05/11/2015 14.55 14.7399 14.2 14.23 122,269
05/08/2015 13.8 14.95 13.1246 14.49 177,995
05/07/2015 13.93 14 13.0339 13.92 462,364
05/06/2015 13.76 14.15 13.62 13.91 154,657
05/05/2015 14.89 15.0799 14.47 14.55 178,417
05/04/2015 15.32 15.3376 14.38 14.79 215,822
05/01/2015 15.29 15.32 14.94 15.16 132,707
04/30/2015 15.43 15.43 15.11 15.31 158,675
04/29/2015 15.09 15.45 14.8 15.35 147,946
04/28/2015 15.18 15.25 14.8 15.02 148,745
04/27/2015 15.89 15.89 15.13 15.2 159,354
04/24/2015 15.71 16 15.56 15.86 137,687
04/23/2015 15.08 15.66 15.01 15.58 143,413
04/22/2015 15.31 15.55 14.75 15.11 138,275
04/21/2015 15.54 15.82 15.26 15.37 118,642
04/20/2015 15.39 15.86 15.19 15.69 106,625
04/17/2015 15.43 15.6 15 15.39 112,019
04/16/2015 15.84 16.2 15.38 15.45 169,775
04/15/2015 15.07 15.76 14.98 15.68 157,404
04/14/2015 14.34 15.2394 14.34 14.96 129,280
04/13/2015 14.71 14.8999 14.39 14.71 163,385
04/10/2015 15.24 15.24 14.77 14.84 112,164
04/09/2015 14.66 15.43 14.64 15.19 111,270
04/08/2015 14.88 15.17 14.64 14.74 151,304
04/07/2015 14.82 15.28 14.5 14.96 619,386
04/06/2015 13.88 15.15 13.88 14.94 157,995
04/02/2015 14.28 14.56 13.79 13.96 149,079
04/01/2015 13.92 14.505 13.54 14.35 170,227
03/31/2015 13.75 14.05 13.27 14 605,334
03/30/2015 14 14.16 13.71 13.77 72,581
03/27/2015 13.9 14 13.57 13.98 116,104
03/26/2015 14.25 14.4 13.9 13.95 108,318
03/25/2015 14.02 14.3999 13.95 14.16 131,146
03/24/2015 14.22 14.6 13.9 13.98 152,871
03/23/2015 14 14.5267 13.94 14.25 150,540
03/20/2015 13.98 14.004 13.712 13.97 95,329
03/19/2015 13.86 14.14 13.515 13.9 175,817
03/18/2015 13.8 14.08 13.51 13.84 285,466
03/17/2015 12.78 13.83 12.77 13.65 213,988
03/16/2015 13.18 13.18 12.5 12.72 156,709
03/13/2015 13.8 13.8392 13 13.35 136,706
03/12/2015 13.62 14.22 13.5 13.7 492,418
03/11/2015 13.61 13.87 13.31 13.6 123,068
03/10/2015 13.55 14.22 13.04 13.63 144,687
03/09/2015 13.38 13.923 13 13.58 205,037
03/06/2015 12.72 13.6999 12.65 13.41 334,211
03/05/2015 12.77 13.17 12.5601 13.08 90,346
03/04/2015 12.95 12.95 12.5 12.77 95,771
03/03/2015 12.9 12.99 12.7405 12.96 91,855
03/02/2015 12.53 12.99 12.4124 12.76 68,539
02/27/2015 13.04 13.09 12.19 12.53 207,625
02/26/2015 13.12 13.12 12.7 12.83 57,246
02/25/2015 12.99 13.26 12.83 13.01 52,966
02/24/2015 13.41 13.4897 13.01 13.02 41,847
02/23/2015 13.21 13.59 13.14 13.42 83,270
02/20/2015 13.1 13.28 12.821 13.17 46,840
02/19/2015 13.49 13.649 13.06 13.07 43,785
02/18/2015 13.59 13.99 13.58 13.6 110,246
02/17/2015 12.7 13.736 12.6952 13.61 102,286
02/13/2015 12.81 12.81 12.6 12.66 76,739
02/12/2015 12.35 12.74 12.17 12.68 95,004
02/11/2015 12.06 12.35 12.06 12.2 71,441
02/10/2015 12.46 12.47 12.02 12.12 86,154
02/09/2015 12.15 12.5 12.15 12.33 66,205
02/06/2015 12.28 12.41 12.1 12.11 57,250
02/05/2015 12.38 12.41 12.185 12.3 136,785
02/04/2015 12.73 13.01 12.55 12.78 127,068
02/03/2015 12.6 12.96 12.52 12.82 182,926
02/02/2015 12.93 12.95 12.4 12.46 153,165
01/30/2015 12.27 12.98 12.27 12.8 201,848
01/29/2015 12.62 12.96 12.24 12.31 211,118
01/28/2015 12.48 12.609 12.21 12.26 76,719
01/27/2015 12.34 12.625 12.29 12.5 52,375
01/26/2015 12.18 12.51 12.15 12.38 88,563
01/23/2015 12.53 12.65 12.05 12.12 117,679
01/22/2015 13 13.128 12.42 12.44 304,855
01/21/2015 12.85 13.35 12.64 12.92 253,981
01/20/2015 13.35 13.35 12.5 12.79 274,182
01/16/2015 12.54 13.47 12.43 13.25 300,995
01/15/2015 12.15 12.63 11.76 12.43 276,482
01/14/2015 12.34 12.61 11.98 11.98 386,671
01/13/2015 13.19 13.36 12.34 12.38 247,008
01/12/2015 12.85 12.85 12.05 12.24 347,188
01/09/2015 12.84 12.94 12 12.68 291,644
01/08/2015 12.45 12.9575 12.16 12.71 275,962
01/07/2015 13.35 13.4099 12.21 12.41 292,322
01/06/2015 14.7 14.89 13.0101 13.27 208,000
01/05/2015 16 16.2 14.69 14.77 115,914
01/02/2015 15.94 16.3499 15.64 16.18 25,832
12/31/2014 15.02 16.5 14.85 15.9 293,271
12/30/2014 14.05 15.54 14.01 15.38 267,246
12/29/2014 15.13 15.13 13.99 14.19 93,463
12/26/2014 14.57 15.16 14.5 14.98 40,954
12/24/2014 14.27 14.969 14.24 14.64 71,776
12/23/2014 14.6 15.27 13.98 14.34 106,673
12/22/2014 15.33 15.685 14.09 14.46 173,403
12/19/2014 15.95 16.2899 15.27 15.28 77,425
12/18/2014 15.78 16.31 15.43 16.02 77,022
12/17/2014 14.94 16.32 14.913 15.62 126,131
12/16/2014 15.23 15.278 14.49 14.98 138,691
12/15/2014 14.44 15.1199 14.055 15.04 123,181
12/12/2014 14.1 14.52 13.27 14.5 208,985
12/11/2014 13 14.5 13 14.04 159,334
12/10/2014 13 13.2 12.16 12.99 162,497
12/09/2014 11.63 13.91 11.2201 13.17 279,727
12/08/2014 14.37 14.93 12.12 12.46 139,704
12/05/2014 14 15 14 14.3 69,825
12/04/2014 14.69 14.72 14 14.06 118,406
12/03/2014 15.34 15.71 14.48 14.74 150,290
12/02/2014 15 15.69 14.51 15.43 152,274
12/01/2014 17.22 17.22 14.03 14.95 299,810
11/28/2014 18.58 18.58 17.22 17.44 79,040
11/26/2014 18.81 18.81 18.63 18.74 18,885
11/25/2014 18.94 19.22 18.8501 18.91 39,231
11/24/2014 19.09 19.19 18.86 19.01 23,368
11/21/2014 19 19.0065 18.33 19 41,422
11/20/2014 18.67 18.99 18.29 18.87 319,794
11/19/2014 18.73 19.25 18.73 18.78 23,933
11/18/2014 18.44 18.89 18.23 18.88 21,892
11/17/2014 17.98 18.37 17.98 18.34 28,629
11/14/2014 18.77 18.85 17.9 17.9 83,020
11/13/2014 18.85 18.92 18.54 18.64 30,353
11/12/2014 18.96 19.07 18.78 18.82 23,237
11/11/2014 18.97 19.06 18.75 18.9835 39,233
11/10/2014 19.2 19.26 18.7601 18.92 83,442
11/07/2014 18.45 19.19 18.45 19.04 44,986
11/06/2014 18.16 18.63 18.11 18.47 34,343
11/05/2014 18.04 18.94 17.57 18.41 51,406
11/04/2014 18.73 19.1 17.6 17.97 105,504
11/03/2014 19.58 19.74 18.7 18.82 25,485
10/31/2014 19.84 19.89 19.5669 19.87 43,511
10/30/2014 20.06 20.06 19.62 19.75 39,969
10/29/2014 20.23 20.28 19.7 19.91 71,608
10/28/2014 20.27 20.3899 20 20.14 47,050
10/27/2014 20.24 20.718 20.05 20.24 48,704
10/24/2014 20.05 20.5 20.05 20.35 22,991
10/23/2014 20.31 20.411 19.62 19.88 59,911
10/22/2014 20.53 20.65 19.97 20 22,817
10/21/2014 20.66 21.04 19.7 20.46 117,914
10/20/2014 20.44 20.81 20.35 20.71 9,962
10/17/2014 20.01 21.26 19.95 20.48 80,222
10/16/2014 18.12 20 18.12 19.85 37,037
10/15/2014 18.48 18.6 17.7 18.38 145,884
10/14/2014 18.88 18.88 17.2444 18.78 109,788
10/13/2014 19 19.22 18 18.61 123,600
10/10/2014 18.7 19.42 17.43 19.01 179,420
10/09/2014 20.95 21.05 18.03 19.07 324,512
10/08/2014 21.5 21.655 20.7 20.97 105,990
10/07/2014 21.56 21.86 21.45 21.45 38,845
10/06/2014 21.76 21.9799 21.53 21.79 25,368
10/03/2014 21.76 22.17 21.51 21.76 60,951
10/02/2014 21.74 21.74 21.46 21.52 26,020
10/01/2014 21.52 21.79 21.28 21.65 80,934
09/30/2014 22.21 22.21 21.25 21.35 40,753
09/29/2014 21.97 22.3028 21.88 22.1 32,415
09/26/2014 21.26 22.02 21.23 21.97 53,906
09/25/2014 22.54 22.54 21.15 21.15 52,070
09/24/2014 22.5 22.5 21.86 21.86 26,814
09/23/2014 22.05 22.37 22 22.09 18,903
09/22/2014 22.39 22.88 22.11 22.17 23,105
09/19/2014 22.5 22.66 22.46 22.51 15,983
09/18/2014 22.58 22.58 22.47 22.5 57,345
09/17/2014 22.58 22.6 22.44 22.5 18,129
09/16/2014 22.37 22.6768 22.37 22.44 29,973
09/15/2014 22.41 22.64 22.38 22.39 64,266
09/12/2014 22.75 22.75 22.39 22.52 26,030
09/11/2014 22.59 22.9 22.36 22.81 29,602
09/10/2014 22.56 22.7384 22.35 22.47 26,718
09/09/2014 22.83 22.83 22.42 22.54 29,135
09/08/2014 22.25 22.93 22.25 22.77 71,456
09/05/2014 22.48 22.48 22.1 22.27 46,328
09/04/2014 22.62 22.62 22.04 22.25 66,368
09/03/2014 22.78 22.83 22.29 22.56 85,903
09/02/2014 22.23 22.74 22 22.66 49,431
08/29/2014 21.72 22.16 21.72 22.11 26,247
08/28/2014 21.55 22.13 21.55 21.71 34,153
08/27/2014 22.05 22.1 21.11 21.69 92,881
*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?