Quantcast

Historical Stock Prices

SE 
$11.87
*  
0.29
2.38%
Get SE Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading SE now
Exchange:NYSE
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 12.04 12.32 11.76 11.87 650,851
12/13/2018 12.4 12.61 12.04 12.16 426,530
12/12/2018 12.27 12.89 12.23 12.23 1,503,713
12/11/2018 11.99 12.26 11.89 12 701,600
12/10/2018 12.09 12.11 11.45 11.81 1,510,890
12/07/2018 12.46 12.555 11.85 12.1 1,197,972
12/06/2018 12.25 12.5 11.9 12.44 1,812,422
12/04/2018 13.22 13.3 12.38 12.45 1,253,961
12/03/2018 13.6 13.66 12.91 13.29 1,818,593
11/30/2018 12.88 13.81 12.78 13.34 3,133,330
11/29/2018 13.19 13.4 12.85 12.9 1,362,743
11/28/2018 13.39 13.47 12.45 13.25 2,817,142
11/27/2018 12.63 13.5822 12.61 13.33 4,942,878
11/26/2018 12.97 13.13 12.29 12.63 2,215,260
11/23/2018 12.71 12.9 12.49 12.9 895,380
11/21/2018 11.76 13.04 11.68 12.8 3,421,064
11/20/2018 12.38 12.52 11.6 12.11 2,615,590
11/19/2018 12.85 13.12 12.57 12.7 1,912,274
11/16/2018 12.18 12.79 12.18 12.51 1,149,268
11/15/2018 12.21 12.5 12.21 12.46 1,094,360
11/14/2018 12.54 12.78 12.13 12.24 547,960
11/13/2018 12.76 12.78 12.27 12.44 1,053,213
11/12/2018 12.24 12.94 12.14 12.78 1,477,596
11/09/2018 12.85 12.9 12.23 12.33 1,018,395
11/08/2018 12.94 13.21 12.72 13.05 736,230
11/07/2018 12.78 13.39 12.58 13.19 3,902,421
11/06/2018 12.16 12.92 12.12 12.65 2,621,577
11/05/2018 12.82 12.92 12.01 12.21 1,484,697
11/02/2018 13 13 12.43 12.86 889,646
11/01/2018 13.13 13.19 12.91 13.02 932,657
10/31/2018 12.58 13.23 12.28 13.05 2,142,482
10/30/2018 12.1 12.83 12.06 12.39 1,395,283
10/29/2018 12.67 12.93 11.9 12.1 568,586
10/26/2018 12.34 12.98 12.26 12.62 452,166
10/25/2018 12.6 12.89 12.34 12.75 545,069
10/24/2018 12.93 13.04 12.51 12.51 502,649
10/23/2018 12.83 13.12 12.56 13.04 873,562
10/22/2018 13.08 13.24 12.89 13.1 706,742
10/19/2018 13.21 13.51 12.92 12.94 1,858,471
10/18/2018 13.43 13.5 12.87 13.19 1,718,387
10/17/2018 13.51 13.7 13.24 13.69 852,793
10/16/2018 13.15 13.75 13.01 13.67 1,402,481
10/15/2018 12.53 13.19 12.25 13.09 926,803
10/12/2018 12.6 13 12.2 12.77 1,008,484
10/11/2018 11.8 12.165 11.66 11.9 2,290,447
10/10/2018 12.62 12.74 11.9 11.91 1,393,704
10/09/2018 12.55 12.82 12.5 12.69 773,808
10/08/2018 12.83 12.94 12.31 12.67 862,222
10/05/2018 12.9 13.05 12.46 12.92 1,309,727
10/04/2018 13.76 13.96 12.735 12.82 1,719,522
10/03/2018 14 14.03 13.75 13.89 701,865
10/02/2018 14.28 14.28 13.8 13.9 940,521
10/01/2018 14 14.82 13.79 14.49 1,400,562
09/28/2018 14.02 14.24 13.635 13.83 1,089,715
09/27/2018 14.11 14.35 13.96 14.16 813,277
09/26/2018 14 14.52 13.98 14.22 594,778
09/25/2018 14.26 14.57 13.89 14.47 492,130
09/24/2018 14.39 14.5 13.93 14.24 721,956
09/21/2018 13.98 14.685 13.93 14.6 2,036,410
09/20/2018 13.44 13.98 13.26 13.92 1,531,273
09/19/2018 13.5 13.61 13.1 13.44 725,334
09/18/2018 13.58 13.92 13.23 13.66 1,306,805
09/17/2018 13.55 13.8 13.41 13.66 594,258
09/14/2018 13.9 14 13.455 13.63 882,384
*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?

Smart Portfolio