Quantcast

Historical Stock Prices

SECO 
$9.76
*  
0.04
0.41%
Get SECO Alerts
*Delayed - data as of Oct. 19, 2018  -  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 19-JUL-2018 TO 19-OCT-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.
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
10/16/2018 11.06 11.77 11.04 11.22 77,313
10/15/2018 11.5 11.74 11.12 11.17 53,739
10/12/2018 11.02 11.7575 11.02 11.67 52,112
10/11/2018 10.45 11.43 10.41 11 119,452
10/10/2018 11 11.26 10.54 11.04 187,280
10/09/2018 11.43 11.52 11 11.05 73,056
10/08/2018 11.82 11.9 11.37 11.54 78,079
10/05/2018 11.6 12.01 11.6 11.99 109,087
10/04/2018 12.68 12.71 11.43 11.6 178,304
10/03/2018 12.9 13.04 12.72 12.73 83,529
10/02/2018 12.62 12.89 12.597 12.89 25,743
10/01/2018 12.72 13.08 12.63 12.67 63,373
09/28/2018 12.72 13.0324 12.6 12.7 75,255
09/27/2018 13.01 13.27 12.72 12.77 102,917
09/26/2018 13 13.25 12.84 13 116,858
09/25/2018 12.91 13.18 12.65 12.98 126,739
09/24/2018 12.38 13.13 12.38 12.85 118,595
09/21/2018 12.92 13.7037 12.1 12.5 185,358
09/20/2018 13.57 13.6 12.51 12.75 158,554
09/19/2018 13.98 13.98 13.53 13.59 90,568
09/18/2018 13.77 14.1 13.72 13.81 81,369
09/17/2018 13.5 13.88 13.5 13.62 64,958
09/14/2018 13.46 14.09 13.36 13.92 282,035
09/13/2018 13.74 14.1978 13.41 13.53 140,536
09/12/2018 12.67 13.83 12.62 13.5 291,696
09/11/2018 12.4 13.26 12.4 12.81 233,217
09/10/2018 12.59 12.84 11.87 12.61 200,189
09/07/2018 11.6 12.729 11.57 12.63 240,923
09/06/2018 13.6 13.88 11.28 11.84 427,644
09/05/2018 13.18 13.18 12.795 13 67,552
09/04/2018 13.01 13.41 13.01 13.19 166,241
08/31/2018 12.81 13.16 12.81 13.05 145,911
08/30/2018 13.08 13.22 12.69 12.95 198,190
08/29/2018 13.65 13.939 13.1111 13.16 92,111
08/28/2018 14.71 15 13.2501 13.62 266,999
08/27/2018 14.31 15.1 14.2 14.56 204,354
08/24/2018 13.87 14.49 13.87 14 89,503
08/23/2018 14.15 14.76 13.82 13.87 90,571
08/22/2018 14.16 14.51 13.9 14.18 129,718
08/21/2018 14.05 14.602 13.99 14.46 149,989
08/20/2018 14.5 14.71 13.88 14.07 142,213
08/17/2018 14.25 14.64 13.8487 14.46 177,017
08/16/2018 13.5 14.32 13.46 14.25 292,751
08/15/2018 13.35 13.74 13 13.26 259,820
08/14/2018 14.32 14.99 13.1 13.72 355,616
08/13/2018 14.03 15.3405 13.815 14.3 357,366
08/10/2018 14.55 14.65 13.84 13.97 227,409
08/09/2018 14.12 15.48 13.7 14.65 727,932
08/08/2018 13 14.3 13 13.88 409,984
08/07/2018 13.86 14.09 13.231 13.39 213,246
08/06/2018 14.09 14.354 13.41 13.76 399,995
08/03/2018 13.42 14.26 13.3 13.94 482,416
08/02/2018 11.99 13.64 11.61 13.56 438,009
08/01/2018 11.79 12.32 11.6715 12.24 242,123
07/31/2018 11.99 12.12 11.63 11.75 156,724
07/30/2018 12.45 12.5 11.63 11.72 403,969
07/27/2018 12.55 12.73 11.96 12.24 321,680
07/26/2018 12.65 12.75 11.996 12.63 343,081
07/25/2018 12.1 12.66 11.99 12.64 184,846
07/24/2018 11.64 12.25 11.62 12.1 300,041
07/23/2018 12 12 11.14 11.49 330,949
07/20/2018 12.33 12.74 11.86 11.96 651,996
07/19/2018 12 12.28 11.81 12.19 297,840
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SECO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio