Southcross Energy Partners, L.P. Historical Stock Prices

SXE 
$23.22
*  
0.72
3.01%
Get SXE Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading SXE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.72  23.93  23.03  23.22 80,392
07/22/2014 23.86 23.93 23.03 23.22 80,392
07/21/2014 23.54 23.98 23.45 23.94 44,076
07/18/2014 23.93 24 23.54 23.69 26,328
07/17/2014 23.44 24 23.248 23.82 43,116
07/16/2014 23.22 23.78 23.1 23.64 32,074
07/15/2014 23.51 23.6699 23.05 23.07 112,025
07/14/2014 23.63 24 23.49 23.54 31,046
07/11/2014 23.75 23.845 23.35 23.54 86,199
07/10/2014 23.7 24 23.52 23.72 53,900
07/09/2014 23.74 23.8 23.7 23.74 43,629
07/08/2014 23.75 23.86 23.6153 23.79 22,937
07/07/2014 24.79 24.8761 23.55 23.72 127,553
07/03/2014 23.42 24.09 23.23 23.93 143,764
07/02/2014 22.95 23.5 22.95 23.23 63,640
07/01/2014 23.19 23.22 22.7801 23.08 46,565
06/30/2014 23.19 23.33 22.91 23 57,525
06/27/2014 23.03 23.2 22.79 23 30,456
06/26/2014 22.91 23.186 22.76 23.01 40,609
06/25/2014 22.98 23.18 22.69 23.02 56,859
06/24/2014 23.21 23.4 22.61 22.95 60,270
06/23/2014 22.67 23.5 22.43 23.1 88,428
06/20/2014 22.14 22.982 22.14 22.77 98,472
06/19/2014 22.01 22.35 22.01 22.34 102,290
06/18/2014 22.04 22.44 21.34 22.02 82,341
06/17/2014 22.04 22.75 22 22.13 136,854
06/16/2014 22.95 23.4799 22.19 22.41 224,444
06/13/2014 21.61 22.73 21.61 22.53 292,939
06/12/2014 18.88 21.38 18.88 21.16 683,614
06/11/2014 19 19.05 18.35 18.56 84,982
06/10/2014 19.11 19.1253 18.95 19.03 24,252
06/09/2014 18.98 19.25 18.82 19.12 75,931
06/06/2014 18.93 19.23 18.76 18.81 73,738
06/05/2014 18.9 19.22 18.75 18.85 188,951
06/04/2014 18.62 19.38 18.5 18.99 136,917
06/03/2014 18.34 18.7 18.21 18.55 84,840
06/02/2014 17.85 18.3 17.71 18.25 66,481
05/30/2014 17.7 17.95 17.54 17.87 80,196
05/29/2014 17.48 17.73 17.37 17.69 41,504
05/28/2014 17.69 17.72 17.41 17.56 48,095
05/27/2014 17.59 17.73 17.57 17.63 71,597
05/23/2014 17.65 17.74 17.56 17.58 36,991
05/22/2014 17.3883 17.6553 17.33 17.608 43,069
05/21/2014 17.4 17.5 17.3 17.34 29,820
05/20/2014 17.32 17.48 17.221 17.38 38,498
05/19/2014 17.21 17.48 17.21 17.27 80,063
05/16/2014 17.17 17.34 17.17 17.25 59,024
05/15/2014 17.05 17.36 17.023 17.24 114,237
05/14/2014 16.95 17.08 16.9 17.08 49,945
05/13/2014 16.95 17.02 16.8 17.02 155,516
05/12/2014 17.19 17.22 16.98 17.01 117,468
05/09/2014 16.9 17.23 16.51 17.16 209,163
05/08/2014 17.24 17.24 16.92 16.98 153,646
05/07/2014 17.1 17.5 17.1 17.33 319,652
05/06/2014 17.01 17.18 16.95 17.1 160,837
05/05/2014 16.91 17.05 16.91 17.01 110,122
05/02/2014 17.06 17.2 16.9 16.97 119,165
05/01/2014 17.14 17.154 17.01 17.08 131,965
04/30/2014 17.2 17.2 17.1 17.2 94,876
04/29/2014 17.13 17.17 16.98 17.17 64,489
04/28/2014 17.2 17.2 16.89 17.1 109,657
04/25/2014 17.04 17.22 16.97 17.15 112,950
04/24/2014 17.2 17.2374 16.98 17.02 39,465
04/23/2014 17.13 17.25 17.07 17.25 44,994
04/22/2014 17.08 17.25 17.02 17.06 22,430
04/21/2014 17.04 17.15 16.85 17.1 44,116
04/17/2014 17.15 17.2 16.81 16.998 57,926
04/16/2014 17.12 17.19 17.09 17.09 133,730
04/15/2014 17.13 17.13 16.95 17.1 54,654
04/14/2014 16.92 17.2099 16.92 17.04 47,788
04/11/2014 17.2099 17.2099 16.7001 16.98 27,895
04/10/2014 17.08 17.18 16.81 16.82 47,220
04/09/2014 17.06 17.06 16.9 17.02 60,925
04/08/2014 16.89 17.12 16.8 17.01 57,477
04/07/2014 17.18 17.2 16.92 16.97 53,258
04/04/2014 17.03 17.32 16.9929 17.08 36,372
04/03/2014 17.03 17.39 16.85 17.07 95,340
04/02/2014 16.97 17.1299 16.61 17 122,840
04/01/2014 16.83 17.22 16.83 17.09 95,562
03/31/2014 16.96 17.06 16.81 16.95 79,996
03/28/2014 17.17 17.17 16.9 16.97 69,913
03/27/2014 17.06 17.1847 16.99 17.08 82,864
03/26/2014 17.32 17.49 17.05 17.05 91,434
03/25/2014 17.44 17.49 17.21 17.21 31,084
03/24/2014 17.28 17.48 17.26 17.44 70,707
03/21/2014 17.36 17.36 17.05 17.21 61,488
03/20/2014 17.06 17.17 17.05 17.11 24,330
03/19/2014 17.13 17.3 17.05 17.12 21,616
03/18/2014 17.2 17.3458 16.95 17.06 204,954
03/17/2014 17.16 17.32 17.09 17.32 49,285
03/14/2014 17.15 17.29 17.15 17.19 25,961
03/13/2014 17.08 17.23 17.08 17.13 77,258
03/12/2014 17 17.295 16.964 17.1 45,744
03/11/2014 17.1 17.1 16.8574 17.04 34,078
03/10/2014 16.62 17.09 16.62 17.04 57,889
03/07/2014 16.48 16.7153 16.48 16.62 72,441
03/06/2014 17.25 17.25 14.92 16.48 468,407
03/05/2014 17.67 17.87 17.29 17.37 43,503
03/04/2014 17.69 18 17.69 17.78 58,765
03/03/2014 17.64 17.71 17.4426 17.67 38,478
02/28/2014 17.85 17.9 17.6 17.6 52,792
02/27/2014 17.85 17.95 17.55 17.76 33,589
02/26/2014 17.9 17.9 17.5 17.87 110,872
02/25/2014 17.81 17.93 17.718 17.84 50,646
02/24/2014 17.87 17.93 17.66 17.7 73,011
02/21/2014 17.57 17.84 17.54 17.78 44,236
02/20/2014 17.52 17.76 17.43 17.64 67,206
02/19/2014 17.63 17.94 17.44 17.45 56,589
02/18/2014 17.8 17.95 17.51 17.54 84,217
02/14/2014 17.97 17.98 17.57 17.8 76,236
02/13/2014 18 18.2 17.81 17.97 144,229
02/12/2014 18.11 18.1499 17.8 18.07 69,187
02/11/2014 17.9 18.27 17.67 18.11 183,466
02/10/2014 18.2 18.4 17.5 17.81 156,986
02/07/2014 17.79 18 17.44 17.92 149,758
02/06/2014 17.67 17.85 17.43 17.66 137,992
02/05/2014 17.79 17.86 16.97 17.66 209,328
02/04/2014 18.01 18.07 17.45 17.86 299,140
02/03/2014 17.31 18.11 17 18 463,654
01/31/2014 16.2 17.85 16.16 17.84 5,394,383
01/30/2014 17.14 17.37 16.79 16.91 284,330
01/29/2014 17.85 18.3 17.84 18.01 30,714
01/28/2014 18.24 18.36 17.8397 17.94 18,714
01/27/2014 18.11 18.39 17.6 17.8 31,354
01/24/2014 17.9 18.18 17.478 18.01 44,299
01/23/2014 18.1 18.24 17.77 17.77 17,011
01/22/2014 18.3 18.42 18.01 18.01 32,720
01/21/2014 18.21 18.2899 18.02 18.02 38,887
01/17/2014 18.4 18.4 18 18 31,999
01/16/2014 18.89 18.89 18.27 18.4 53,791
01/15/2014 18.71 19.12 18.65 18.78 436,582
01/14/2014 18.05 18.7 18.05 18.62 20,166
01/13/2014 18.99 19.29 18.57 18.57 43,405
01/10/2014 18.77 19.07 18.2447 18.87 36,874
01/09/2014 18.12 19 18.04 18.75 31,306
01/08/2014 18.43 18.8 18.14 18.23 29,318
01/07/2014 18.52 19 18.26 18.26 33,405
01/06/2014 18.54 18.93 18.33 18.4185 29,788
01/03/2014 18.26 18.82 18.1 18.17 51,042
01/02/2014 18.09 18.51 17.9637 18.04 31,123
12/31/2013 17.74 18.4 17.7 18.03 14,670
12/30/2013 17.35 17.81 17.29 17.81 46,531
12/27/2013 17.6 17.7 16.83 17.33 35,663
12/26/2013 17.6 17.94 17.6 17.75 18,285
12/24/2013 17.72 17.95 17.49 17.68 5,718
12/23/2013 17.3357 17.774 17.3357 17.59 27,528
12/20/2013 17.39 17.699 17.2004 17.48 248,401
12/19/2013 17.23 17.49 16.9875 17.29 38,920
12/18/2013 16.7 17.11 16.65 17.11 39,482
12/17/2013 16.75 16.93 16.5 16.64 124,509
12/16/2013 17.03 17.1 16.415 16.68 40,147
12/13/2013 16.76 17.75 16.75 16.75 35,880
12/12/2013 17.29 17.52 16.77 16.861 19,513
12/11/2013 17.5 17.76 17.25 17.5 26,397
12/10/2013 17.8 17.85 17.5 17.55 20,349
12/09/2013 17.38 18.66 17.35 17.75 15,927
12/06/2013 18.02 18.13 17.35 17.38 8,527
12/05/2013 18.88 18.88 17.68 18 22,644
12/04/2013 19.25 19.33 18.66 18.7885 11,440
12/03/2013 19.27 19.5 19.02 19.1 9,160
12/02/2013 19.37 19.8 19.21 19.24 5,661
11/29/2013 19.13 19.4 19.11 19.26 15,737
11/27/2013 19.67 19.67 19.05 19.16 25,031
11/26/2013 19.94 19.94 19.4 19.4 37,847
11/25/2013 19.8 20.1 19.4 20 40,038
11/22/2013 19.81 20 19.6 19.88 26,656
11/21/2013 19.68 20 19.6 19.81 6,290
11/20/2013 19.62 19.75 19.51 19.51 3,759
11/19/2013 19.87 19.91 19.4 19.62 16,349
11/18/2013 20.09 20.21 19.5 19.65 21,526
11/15/2013 19.8 20.1352 19.63 20.09 2,245
11/14/2013 20.11 20.11 19.651 19.76 9,210
11/13/2013 20.36 20.65 19.5285 20.24 35,331
11/12/2013 20.5 20.54 19.92 20.53 7,410
11/11/2013 20.49 20.75 19.91 20.2 5,949
11/08/2013 19.78 20.51 19.4 20.25 28,204
11/07/2013 19.8 20.05 19.75 19.78 7,607
11/06/2013 19.86 20.197 19.75 19.77 6,501
11/05/2013 19.54 20.05 19.4 19.87 16,742
11/04/2013 20.2 20.49 19.8 19.8 15,220
11/01/2013 20.08 20.3 19.5 20.15 11,634
10/31/2013 20 20.41 19.68 20.2 56,539
10/30/2013 20.1 20.3599 19.45 20.19 21,686
10/29/2013 19.79 20.25 19.35 19.98 24,774
10/28/2013 20.44 20.59 19.63 19.91 15,388
10/25/2013 21 21 20.18 20.4 35,364
10/24/2013 20.45 20.98 20.12 20.98 23,950
10/23/2013 20 20.22 19.7 20.12 22,044
10/22/2013 20.5 20.5 19.29 20.17 35,589
10/21/2013 20.78 20.78 20.22 20.28 27,817
10/18/2013 20.76 21 20.06 20.59 21,290
10/17/2013 20.2 20.43 19.66 20.19 68,689
10/16/2013 20.29 20.49 20.0355 20.28 26,033
10/15/2013 20.38 20.47 20.1001 20.41 20,971
10/14/2013 19.99 20.59 19.9 20.55 42,963
10/11/2013 18.51 19.995 18.22 19.92 33,685
10/10/2013 17.17 18.3 17.1201 18.29 29,325
10/09/2013 17.75 17.75 16.5 17.2 212,200
10/08/2013 16.48 16.6563 16.21 16.34 13,035
10/07/2013 16.77 16.8 16.45 16.545 17,126
10/04/2013 16.8 17.12 16.58 16.78 118,119
10/03/2013 16.78 17.1 16.51 16.79 34,964
10/02/2013 16.8 16.98 16.55 16.7799 46,685
10/01/2013 16.85 17.06 16.75 16.76 14,300
09/30/2013 17.09 17.11 16.73 16.8 21,585
09/27/2013 17.23 17.23 17 17.1275 39,759
09/26/2013 17.4 17.61 17.25 17.26 12,956
09/25/2013 17.4 17.68 17.4 17.41 8,760
09/24/2013 17.48 17.9 17.44 17.44 16,794
09/23/2013 17.43 17.8 17.43 17.47 44,543
09/20/2013 17.75 17.84 17.43 17.43 27,240
09/19/2013 18.2 18.289 17.5 17.53 44,888
09/18/2013 18.24 18.61 17.97 18.12 22,703
09/17/2013 18.49 18.49 18.02 18.24 36,178
09/16/2013 17.95 18.3 17.88 18.01 25,393
09/13/2013 18.07 18.54 18.07 18.07 18,157
09/12/2013 18.7 18.82 18.02 18.02 33,614
09/11/2013 18.69 18.91 18.34 18.5 45,476
09/10/2013 18.32 18.32 18.05 18.25 36,751
09/09/2013 18.17 18.45 18.07 18.36 36,735
09/06/2013 18.66 18.8 18.1 18.22 12,560
09/05/2013 18.8 19 18.57 18.85 9,289
09/04/2013 18.9 19.21 18.66 18.66 8,520
09/03/2013 18.81 19.4375 18.62 18.76 12,382
08/30/2013 19.04 19.43 18.64 18.81 7,181
08/29/2013 19.05 19.12 18.61 18.84 6,081
08/28/2013 19.72 21.08 18.81 18.81 26,034
08/27/2013 19.5 20.33 19.5 19.66 9,434
08/26/2013 19.16 19.87 18.74 19.47 34,336
08/23/2013 19.35 19.68 18.86 19.29 7,754
08/22/2013 18.95 19.87 18.5 19.21 30,888
08/21/2013 19.05 19.49 17.842 18.77 65,563
08/20/2013 19.29 20.21 19 19 33,088
08/19/2013 19.5 19.5 19.03 19.105 38,671
08/16/2013 19 19.81 19 19.2 39,593
08/15/2013 20.5 20.5 18.31 19 123,730
08/14/2013 20.85 21.1 20.5 20.5 13,166
08/13/2013 20.65 21.13 20.6001 20.75 22,240
08/12/2013 20.66 21.22 20.1755 20.65 17,937
08/09/2013 20.81 20.98 20.2 20.98 25,343
08/08/2013 21.57 22 21.1 21.1 5,108
08/07/2013 22.61 22.61 21.2 21.49 57,795
08/06/2013 23.249 23.68 22.8001 22.99 49,503
08/05/2013 22.57 23.38 22.41 23.25 92,459
08/02/2013 23.19 23.19 22.39 22.43 13,123
08/01/2013 22.9 22.95 22.07 22.35 5,046
07/31/2013 22.19 23.11 21.68 22.78 17,088
07/30/2013 23.32 23.32 22 22.01 30,857
07/29/2013 23.1 23.294 22.709 22.81 12,792
07/26/2013 23.31 23.4 22.7 22.82 19,680
07/25/2013 24.78 24.78 22.62 23.16 78,389
07/24/2013 23.61 23.61 23 23.6 22,978
07/23/2013 23.61 23.61 23 23.41 81,845
07/22/2013 23.43 23.65 23 23.24 107,377
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?