Quantcast

Secoo Holding Limited ADR Historical Stock Prices

SECO 
$8.99
*  
0.18
2.04%
Get SECO Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading SECO now
Exchange:NASDAQ
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 17-OCT-2018 TO 17-JAN-2019

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 8.88 9.02 8.76 8.99 98,035
01/17/2019 8.88 9.02 8.76 8.99 98,035
01/16/2019 8.81 9 8.65 8.81 205,803
01/15/2019 8.95 9.07 8.62 8.7 184,670
01/14/2019 8.97 9.08 8.93 8.98 115,139
01/11/2019 9.34 9.34 8.785 9.06 211,995
01/10/2019 9.64 9.825 9.32 9.4 152,196
01/09/2019 9.54 9.9 9.21 9.84 415,913
01/08/2019 9.13 9.8 9.13 9.49 144,940
01/07/2019 8.82 9.2876 8.82 9.13 82,601
01/04/2019 8.91 9.1 8.78 8.92 43,735
01/03/2019 8.9 8.9 8.63 8.69 10,735
01/02/2019 9.38 9.38 8.87 9.02 27,257
12/31/2018 8.87 9.45 8.58 9.07 74,649
12/28/2018 8.65 8.87 8.65 8.8 111,732
12/27/2018 8.43 9.24 8.43 8.71 91,269
12/26/2018 8.83 9.09 8.558 8.58 77,745
12/24/2018 8.5 9.18 8.5 8.83 36,901
12/21/2018 8.7 8.97 8.51 8.6 67,514
12/20/2018 9.32 9.55 8.53 8.78 29,732
12/19/2018 9.93 9.93 9.2 9.38 42,690
12/18/2018 9.4 9.835 9.38 9.83 22,799
12/17/2018 9.95 9.97 9.21 9.36 35,341
12/14/2018 9.91 10.16 9.7 9.98 133,409
12/13/2018 9.87 10.17 9.84 10.08 81,977
12/12/2018 9.88 9.93 9.64 9.88 35,501
12/11/2018 10 10.19 9.66 9.93 53,840
12/10/2018 10.42 10.5487 9.81 9.81 42,242
12/07/2018 10.48 10.87 10 10.53 71,185
12/06/2018 10.34 10.72 9.5615 10.63 52,081
12/04/2018 10.7 11.37 10.55 10.72 234,747
12/03/2018 10.35 10.84 10.35 10.65 122,087
11/30/2018 9.89 10.4 9.89 10 71,369
11/29/2018 10.01 10.15 9.79 9.95 60,697
11/28/2018 9.91 10.18 9.7 10.09 84,666
11/27/2018 9.76 10 9.6001 9.9 32,409
11/26/2018 9.8 10.28 9.67 9.87 45,358
11/23/2018 9.84 9.84 9.43 9.53 14,744
11/21/2018 9.61 10.2556 9.47 9.91 213,201
11/20/2018 9.4 9.86 8.73 9.32 100,271
11/19/2018 9.65 9.65 9.25 9.39 24,737
11/16/2018 9.76 9.85 9.3804 9.68 43,018
11/15/2018 9.39 9.845 9.24 9.8 46,312
11/14/2018 9.43 9.45 9.15 9.41 43,738
11/13/2018 9.05 9.43 8.9335 9.43 32,925
11/12/2018 9.07 9.2457 8.64 8.88 37,979
11/09/2018 9.36 9.38 9.08 9.12 57,356
11/08/2018 9.63 9.84 9.5 9.51 45,562
11/07/2018 9.7 9.97 9.6501 9.79 58,098
11/06/2018 9.56 9.87 9.5 9.65 33,841
11/05/2018 9.58 9.81 9.2 9.56 40,045
11/02/2018 10 10.41 9.4 9.62 92,628
11/01/2018 9.03 9.79 8.93 9.74 130,763
10/31/2018 8.79 9.15 8.76 9 123,436
10/30/2018 8.72 9.02 8.69 8.75 71,322
10/29/2018 8.65 9.53 8.63 8.77 241,268
10/26/2018 8.79 9 8.5 8.54 192,053
10/25/2018 8.83 9.15 8.83 8.96 96,957
10/24/2018 9.32 9.38 8.73 8.79 136,323
10/23/2018 10 10.175 9.22 9.41 157,011
10/22/2018 10 10.37 9.73 10.29 120,152
10/19/2018 9.9 10.7 9.73 9.76 141,850
10/18/2018 10.81 10.86 9.67 9.8 197,233
10/17/2018 11.01 11.31 10.75 10.99 223,450
*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