Quantcast

Sharing Economy International Inc. Common Stock (NV) Historical Stock Prices

SEII 
$3.11
*  
0.382
14%
Get SEII Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading SEII now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SEII After Hours
 
 
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: 3 Month, From 19-JUN-2018 TO 19-SEP-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.
16:00 2.79 3.12 2.76 3.11 39,084
09/19/2018 2.632 2.77 2.6 2.728 34,727
09/18/2018 2.52 2.66 2.52 2.66 27,707
09/17/2018 2.34 2.6118 2.24 2.52 138,394
09/14/2018 2.19 2.2789 2.19 2.23 6,860
09/13/2018 2.15 2.3146 2.15 2.15 30,287
09/12/2018 2.2 2.45 2.1001 2.1875 18,984
09/11/2018 2.34 2.4475 2.16 2.18 34,322
09/10/2018 2.41 2.5 2.32 2.3973 28,939
09/07/2018 2.53 2.53 2.32 2.405 32,006
09/06/2018 2.6775 2.6889 2.4 2.5813 17,864
09/05/2018 2.67 2.7162 2.6075 2.6389 17,506
09/04/2018 2.77 2.77 2.6801 2.72 6,579
08/31/2018 2.95 2.97 2.701 2.73 18,207
08/30/2018 2.92 2.92 2.74 2.74 33,078
08/29/2018 3.079 3.079 2.88 2.9 16,912
08/28/2018 2.97 3.15 2.86 2.86 51,190
08/27/2018 3.1 3.2 2.9525 3.1299 32,871
08/24/2018 2.93 3.1 2.88 3.01 40,303
08/23/2018 2.94 2.94 2.8501 2.9 19,368
08/22/2018 2.9 2.9375 2.851 2.9375 11,056
08/21/2018 2.89 2.99 2.821 2.84 15,368
08/20/2018 3.05 3.05 2.695 2.74 39,956
08/17/2018 3.05 3.0801 2.995 3.0373 29,621
08/16/2018 3 3.29 2.98 3.02 62,159
08/15/2018 3.02 3.0475 2.76 2.98 36,335
08/14/2018 3 3.05 2.95 3 38,371
08/13/2018 3.08 3.08 2.9 2.955 13,108
08/10/2018 3.32 3.38 3.08 3.09 70,338
08/09/2018 3.3 3.39 3.26 3.28 34,873
08/08/2018 3.15 3.349 3.14 3.24 32,695
08/07/2018 3 3.15 2.999 3.05 14,580
08/06/2018 2.8 3 2.8 2.99 44,851
08/03/2018 2.76 2.76 2.7 2.7 7,509
08/02/2018 2.68 2.77 2.67 2.71 12,486
08/01/2018 3.05 3.0989 2.5162 2.7099 96,611
07/31/2018 3.19 3.23 3.05 3.07 11,614
07/30/2018 3.0838 3.24 3.08 3.1962 11,436
07/27/2018 3.29 3.29 3.08 3.08 12,906
07/26/2018 3.3 3.3325 3.2 3.24 2,205
07/25/2018 3.26 3.39 3.2 3.28 6,937
07/24/2018 3.26 3.3362 3.21 3.31 3,603
07/23/2018 3.5001 3.5001 3.0101 3.29 68,251
07/20/2018 3.67 3.6962 3.5592 3.5592 19,299
07/19/2018 3.71 3.7875 3.61 3.6552 15,826
07/18/2018 3.9462 3.9462 3.72 3.75 22,538
07/17/2018 3.69 4.1 3.67 3.86 78,116
07/16/2018 3.65 3.83 3.62 3.726 97,444
07/13/2018 3.65 3.72 3.5 3.68 15,862
07/12/2018 3.6 3.7262 3.5 3.6123 27,883
07/11/2018 3.66 3.71 3.552 3.59 12,026
07/10/2018 3.53 3.75 3.53 3.6099 26,695
07/09/2018 3.61 3.66 3.52 3.55 18,097
07/06/2018 3.54 3.6575 3.44 3.61 39,223
07/05/2018 3.39 3.54 3.36 3.52 31,910
07/03/2018 3.42 3.5375 3.35 3.41 18,801
07/02/2018 3.38 3.5 3.35 3.44 31,121
06/29/2018 3.5 3.5675 3.4 3.42 29,213
06/28/2018 3.45 3.5089 3.4 3.4652 47,649
06/27/2018 3.59 3.6775 3.35 3.4463 84,162
06/26/2018 3.46 3.65 3.43 3.58 94,666
06/25/2018 3.6975 3.7 3.45 3.5001 34,651
06/22/2018 3.65 3.72 3.5 3.58 115,130
06/21/2018 3.76 3.7989 3.615 3.62 30,252
06/20/2018 3.65 3.83 3.581 3.76 110,519
06/19/2018 3.75 3.81 3.65 3.65 53,177
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SEII

Research Brokers before you trade

Want to trade FX?

Smart Portfolio