U.S. markets open in 1 hour 43 minutes

S&P Futures
4,384.25
-27.50(-0.62%)
Dow Futures
34,873.00
-101.00(-0.29%)
Nasdaq Futures
14,885.50
-152.25(-1.01%)
Russell 2000 Futures
2,225.10
-12.40(-0.55%)
Crude Oil
73.47
-0.15(-0.20%)
Gold
1,831.60
-4.20(-0.23%)

Secoo Holding Limited (SECO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

1.9200+0.0600 (+3.23%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 29, 2021	1.9080	1.9700	1.8800	1.9200	1.9200	544,400
Jul 28, 2021	1.8000	1.9100	1.8000	1.8600	1.8600	490,900
Jul 27, 2021	1.9320	1.9500	1.7800	1.7900	1.7900	154,400
Jul 26, 2021	2.0500	2.0900	1.9600	1.9600	1.9600	130,700
Jul 23, 2021	2.1000	2.1800	2.0000	2.0900	2.0900	173,800
Jul 22, 2021	2.2100	2.2100	2.1500	2.1600	2.1600	97,800
Jul 21, 2021	2.1900	2.2200	2.1500	2.2000	2.2000	131,500
Jul 20, 2021	2.1700	2.2050	2.1400	2.1800	2.1800	81,600
Jul 19, 2021	2.1600	2.1940	2.1300	2.1800	2.1800	122,100
Jul 16, 2021	2.2400	2.2400	2.2000	2.2000	2.2000	44,900
Jul 15, 2021	2.2700	2.3000	2.2100	2.2400	2.2400	111,200
Jul 14, 2021	2.2740	2.2960	2.2600	2.2800	2.2800	43,700
Jul 13, 2021	2.2900	2.3300	2.2500	2.2700	2.2700	64,000
Jul 12, 2021	2.3100	2.3100	2.2600	2.3000	2.3000	71,000
Jul 09, 2021	2.2600	2.3100	2.2600	2.2900	2.2900	42,400
Jul 08, 2021	2.3200	2.3200	2.2400	2.2700	2.2700	98,500
Jul 07, 2021	2.3800	2.3900	2.3100	2.3400	2.3400	152,600
Jul 06, 2021	2.3800	2.4000	2.3500	2.3600	2.3600	66,800
Jul 02, 2021	2.4200	2.4400	2.3800	2.3800	2.3800	52,400
Jul 01, 2021	2.4500	2.4600	2.4200	2.4200	2.4200	30,000
Jun 30, 2021	2.4710	2.4800	2.4500	2.4600	2.4600	40,100
Jun 29, 2021	2.5000	2.5010	2.4650	2.4700	2.4700	62,500
Jun 28, 2021	2.5400	2.5400	2.4900	2.5000	2.5000	48,200
Jun 25, 2021	2.5200	2.5300	2.5200	2.5300	2.5300	22,000
Jun 24, 2021	2.5100	2.5200	2.4900	2.5000	2.5000	53,900
Jun 23, 2021	2.5100	2.5200	2.4900	2.5000	2.5000	36,000
Jun 22, 2021	2.4600	2.5000	2.4600	2.4900	2.4900	47,600
Jun 21, 2021	2.4600	2.5200	2.4600	2.4900	2.4900	124,000
Jun 18, 2021	2.5200	2.5200	2.4500	2.4800	2.4800	103,000
Jun 17, 2021	2.4900	2.5200	2.4800	2.5100	2.5100	200,600
Jun 16, 2021	2.5000	2.5200	2.4800	2.4900	2.4900	179,500
Jun 15, 2021	2.5200	2.5500	2.4900	2.5200	2.5200	48,300
Jun 14, 2021	2.5300	2.5500	2.4700	2.5050	2.5050	98,700
Jun 11, 2021	2.5000	2.5000	2.4800	2.5000	2.5000	31,200
Jun 10, 2021	2.5200	2.5200	2.4900	2.4900	2.4900	93,200
Jun 09, 2021	2.4800	2.5200	2.4700	2.5000	2.5000	586,900
Jun 08, 2021	2.4900	2.5300	2.4500	2.4900	2.4900	304,500
Jun 07, 2021	2.4500	2.4900	2.4500	2.4900	2.4900	29,100
Jun 04, 2021	2.5000	2.5200	2.4800	2.5000	2.5000	84,200
Jun 03, 2021	2.4900	2.5300	2.4700	2.5300	2.5300	100,100
Jun 02, 2021	2.5100	2.5800	2.4700	2.5000	2.5000	276,400
Jun 01, 2021	2.5600	2.5700	2.4700	2.5050	2.5050	162,000
May 28, 2021	2.5900	2.5900	2.5200	2.5300	2.5300	35,200
May 27, 2021	2.5400	2.6300	2.5300	2.5900	2.5900	170,300
May 26, 2021	2.5400	2.5600	2.5000	2.5200	2.5200	281,500
May 25, 2021	2.5100	2.5800	2.4950	2.5600	2.5600	161,000
May 24, 2021	2.5100	2.5300	2.5000	2.5000	2.5000	73,600
May 21, 2021	2.4800	2.5600	2.4700	2.5200	2.5200	124,400
May 20, 2021	2.4700	2.5500	2.4300	2.5000	2.5000	47,500
May 19, 2021	2.4600	2.4800	2.4200	2.4800	2.4800	28,000
May 18, 2021	2.4800	2.4900	2.4200	2.4600	2.4600	62,700
May 17, 2021	2.5000	2.5000	2.4500	2.4800	2.4800	65,200
May 14, 2021	2.4900	2.4900	2.4500	2.4900	2.4900	89,400
May 13, 2021	2.4600	2.5000	2.4000	2.4500	2.4500	197,900
May 12, 2021	2.5900	2.5900	2.4500	2.4700	2.4700	108,000
May 11, 2021	2.4800	2.5300	2.4500	2.5100	2.5100	92,900
May 10, 2021	2.5300	2.5450	2.4900	2.4900	2.4900	72,400
May 07, 2021	2.5300	2.5700	2.5000	2.5200	2.5200	72,400
May 06, 2021	2.5500	2.5600	2.4900	2.5400	2.5400	95,700
May 05, 2021	2.4900	2.5900	2.4800	2.5500	2.5500	146,900
May 04, 2021	2.4600	2.4800	2.4100	2.4800	2.4800	152,700
May 03, 2021	2.4100	2.4600	2.4100	2.4600	2.4600	78,200
Apr 30, 2021	2.4200	2.4500	2.4000	2.4500	2.4500	54,400
Apr 29, 2021	2.4200	2.4600	2.3900	2.4000	2.4000	79,000
Apr 28, 2021	2.3900	2.4400	2.3700	2.4300	2.4300	52,100
Apr 27, 2021	2.4000	2.4300	2.3700	2.3900	2.3900	72,400
Apr 26, 2021	2.3600	2.4300	2.3600	2.3900	2.3900	72,600
Apr 23, 2021	2.3900	2.3900	2.3200	2.3600	2.3600	27,000
Apr 22, 2021	2.4100	2.4100	2.3200	2.3600	2.3600	74,000
Apr 21, 2021	2.3200	2.3900	2.3200	2.3600	2.3600	85,500
Apr 20, 2021	2.4000	2.4500	2.2700	2.3000	2.3000	335,900
Apr 19, 2021	2.4400	2.4800	2.3900	2.3900	2.3900	241,000
Apr 16, 2021	2.4400	2.4900	2.4100	2.4500	2.4500	98,300
Apr 15, 2021	2.4500	2.5000	2.4000	2.4500	2.4500	136,900
Apr 14, 2021	2.4500	2.5100	2.4300	2.4300	2.4300	112,800
Apr 13, 2021	2.4600	2.4700	2.4300	2.4600	2.4600	169,300
Apr 12, 2021	2.4900	2.4900	2.4600	2.4600	2.4600	132,100
Apr 09, 2021	2.5100	2.5400	2.4800	2.5100	2.5100	193,500
Apr 08, 2021	2.4900	2.5200	2.4800	2.5000	2.5000	90,900
Apr 07, 2021	2.5100	2.5500	2.4800	2.4900	2.4900	256,300
Apr 06, 2021	2.5600	2.5800	2.5000	2.5000	2.5000	193,700
Apr 05, 2021	2.5500	2.5900	2.5000	2.5500	2.5500	218,500
Apr 01, 2021	2.5200	2.5800	2.4800	2.5800	2.5800	320,800
Mar 31, 2021	2.5500	2.5700	2.5000	2.5300	2.5300	357,000
Mar 30, 2021	2.5800	2.6100	2.4900	2.5300	2.5300	278,500
Mar 29, 2021	2.6300	2.6500	2.5400	2.6100	2.6100	384,700
Mar 26, 2021	2.5400	2.6200	2.5200	2.6100	2.6100	309,600
Mar 25, 2021	2.6600	2.6600	2.4200	2.5600	2.5600	1,337,200
Mar 24, 2021	2.7500	3.0500	2.6800	2.7500	2.7500	3,516,300
Mar 23, 2021	2.7500	2.7670	2.6800	2.7500	2.7500	131,600
Mar 22, 2021	2.7900	2.8200	2.7500	2.7800	2.7800	104,100
Mar 19, 2021	2.8000	2.8000	2.7200	2.7900	2.7900	98,900
Mar 18, 2021	2.7900	2.8300	2.7300	2.7700	2.7700	128,300
Mar 17, 2021	2.7300	2.8800	2.7000	2.8000	2.8000	255,700
Mar 16, 2021	2.8100	2.8200	2.7100	2.7300	2.7300	227,900
Mar 15, 2021	2.8200	2.8400	2.7700	2.8100	2.8100	94,300
Mar 12, 2021	2.7500	2.8600	2.7300	2.8200	2.8200	242,500
Mar 11, 2021	2.7200	2.8000	2.6700	2.8000	2.8000	292,000
Mar 10, 2021	2.7000	2.7300	2.6600	2.6700	2.6700	196,600
Mar 09, 2021	2.7300	2.7900	2.6800	2.6800	2.6800	307,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,384.25-27.50(-0.62%)

Dow Futures34,873.00-101.00(-0.29%)

Nasdaq Futures14,885.50-152.25(-1.01%)

Russell 2000 Futures2,225.10-12.40(-0.55%)

Crude Oil73.47-0.15(-0.20%)

Gold1,831.60-4.20(-0.23%)

Secoo Holding Limited (SECO)

S&P Futures
4,384.25
-27.50(-0.62%)

Dow Futures
34,873.00
-101.00(-0.29%)

Nasdaq Futures
14,885.50
-152.25(-1.01%)

Russell 2000 Futures
2,225.10
-12.40(-0.55%)

Crude Oil
73.47
-0.15(-0.20%)

Gold
1,831.60
-4.20(-0.23%)