Historical Stock Prices

SENEA 
$30.17
*  
0.14
0.47%
Get SENEA Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading SENEA now
Exchange: NASDAQ
Industry: Consumer Non-Durables
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 30.03 30.21 30 30.17 7,748
08/28/2014 30.17 30.18 30 30.03 8,782
08/27/2014 30.28 30.52 30.28 30.46 4,253
08/26/2014 29.97 30.53 29.97 30.46 19,572
08/25/2014 30.26 30.49 29.88 30.04 12,309
08/22/2014 30.2 30.31 30.1 30.28 5,860
08/21/2014 30.15 30.32 30.093 30.29 8,626
08/20/2014 30.44 30.49 30.02 30.23 8,788
08/19/2014 30.1 30.48 30.1 30.47 6,322
08/18/2014 30.23 30.36 29.72 30.17 10,787
08/15/2014 30.33 30.33 29.76 29.9 18,592
08/14/2014 29.76 30.04 29.76 30.04 2,929
08/13/2014 29.44 30.1 29.21 30.08 13,286
08/12/2014 29.67 30.4675 29.6005 29.68 8,434
08/11/2014 29.7 30.06 29.6 29.93 16,587
08/08/2014 29.66 29.76 28.61 29.53 13,382
08/07/2014 30.22 30.82 29.28 29.72 26,641
08/06/2014 28.4 30.48 28.4 30 45,302
08/05/2014 28.54 28.63 28.08 28.48 22,739
08/04/2014 28.75 28.95 28.3 28.56 13,999
08/01/2014 28.8 29.18 28.46 28.64 14,638
07/31/2014 29.41 29.59 28.62 28.62 24,045
07/30/2014 29.56 29.75 29.02 29.32 7,293
07/29/2014 29.47 29.8 29.42 29.42 12,994
07/28/2014 29.55 29.71 29.31 29.49 13,040
07/25/2014 29.4 29.62 29.16 29.44 16,353
07/24/2014 30.16 30.39 29.495 29.68 12,339
07/23/2014 30.37 30.66 30.11 30.31 14,434
07/22/2014 30.29 30.85 29.8 30.74 9,614
07/21/2014 29.8 30.29 29.8 29.92 8,885
07/18/2014 29.4 30.78 29.4 30.11 32,322
07/17/2014 30.06 30.24 29.34 29.45 17,370
07/16/2014 30.46 30.46 30.12 30.13 20,393
07/15/2014 30.503 30.85 30.12 30.2 12,798
07/14/2014 30.69 30.95 30.45 30.7 9,289
07/11/2014 30.67 30.95 30.34 30.36 5,407
07/10/2014 30.39 31.15 30.39 30.77 8,557
07/09/2014 30.2 31.056 30.12 30.88 17,911
07/08/2014 30.94 30.94 29.84 30.07 35,731
07/07/2014 30.93 31.3 30.6 30.98 32,096
07/03/2014 31.21 31.51 30.71 31.26 8,902
07/02/2014 31.42 31.75 31.05 31.33 12,333
07/01/2014 30.52 31.8 30.24 31.32 27,807
06/30/2014 30.31 30.78 29.869 30.6 15,106
06/27/2014 30.06 30.55 29.81 30.47 57,523
06/26/2014 30.794 30.87 30.04 30.31 23,001
06/25/2014 29.75 30.16 29.68 30 31,081
06/24/2014 30.07 30.15 29.73 29.85 19,226
06/23/2014 30.38 30.38 29.81 29.89 12,286
06/20/2014 31.03 31.03 30.22 30.4 46,825
06/19/2014 31.25 31.27 30.81 31.06 8,192
06/18/2014 30.87 31.22 30.348 31.21 10,076
06/17/2014 30.46 31.02 29.78 31 23,425
06/16/2014 30.3 30.9 29.66 29.96 15,050
06/13/2014 30.24 30.67 29.92 30.48 12,638
06/12/2014 30.86 31 30.01 30.26 18,183
06/11/2014 32.14 32.14 30.82 31.1 10,807
06/10/2014 32.52 32.65 32.2501 32.4 13,684
06/09/2014 32.03 32.55 31.37 32.53 31,761
06/06/2014 32.04 32.25 31.81 32.21 15,983
06/05/2014 31.05 31.98 30.58 31.98 22,893
06/04/2014 30.09 31.137 29.85 30.97 24,743
06/03/2014 29.56 30.58 29.56 30.33 37,120
06/02/2014 30.59 30.59 29.4 29.61 16,003
05/30/2014 30.48 30.869 30.21 30.52 28,544
05/29/2014 29.9 30.39 29.61 30.39 16,379
05/28/2014 30.37 30.37 29.92 30 21,985
05/27/2014 30.24 30.59 29.81 30.27 22,149
05/23/2014 28.91 30.54 28.91 30.4 21,404
05/22/2014 28.741 29.25 28.741 28.85 17,205
05/21/2014 28.52 28.7 28.07 28.51 17,211
05/20/2014 28.47 28.6 27.55 28.5 44,685
05/19/2014 28.3 28.65 28.24 28.47 19,557
05/16/2014 27.88 28.449 27.88 28.34 15,985
05/15/2014 28.3 28.51 27.93 27.93 29,311
05/14/2014 29.41 29.42 28.3 28.31 20,150
05/13/2014 29.249 29.63 29.11 29.47 30,551
05/12/2014 28.48 29.2299 28.4 29.04 15,747
05/09/2014 28.3 29.06 28.3 28.79 15,903
05/08/2014 28.38 28.77 28.3 28.34 16,970
05/07/2014 28.41 28.77 28.4 28.57 15,554
05/06/2014 28.28 28.8 28.28 28.33 30,042
05/05/2014 28.37 29.2 28.37 28.43 23,208
05/02/2014 28.76 29.05 28.38 28.6 18,130
05/01/2014 28.76 29.48 28.39 28.65 41,250
04/30/2014 28.85 28.87 28.36 28.4 22,595
04/29/2014 28.56 29.34 28.56 28.74 19,739
04/28/2014 28.75 29.169 28.25 28.53 12,939
04/25/2014 29 29.28 28.51 28.73 19,133
04/24/2014 29.16 29.68 29.01 29.04 9,566
04/23/2014 29.53 29.53 29.11 29.11 11,674
04/22/2014 29.51 29.779 29.35 29.46 12,960
04/21/2014 29.94 29.94 29.23 29.39 11,872
04/17/2014 28.44 30.1 28.4 29.71 20,315
04/16/2014 28.65 28.96 28.22 28.45 22,829
04/15/2014 29.53 29.7 28.52 28.69 21,315
04/14/2014 29.5 29.65 29.1 29.36 22,280
04/11/2014 29.05 29.74 29.03 29.31 19,436
04/10/2014 30.59 30.85 29.2 29.37 20,848
04/09/2014 31.25 31.25 30.5 30.74 15,704
04/08/2014 30.83 32.0125 30.77 30.87 34,961
04/07/2014 30.73 31.799 30.51 30.7 52,321
04/04/2014 31.65 31.65 29.56 30.63 30,066
04/03/2014 31.64 31.65 31.19 31.65 5,968
04/02/2014 31.83 31.83 31.35 31.57 7,891
04/01/2014 31.795 32.08 31.095 31.86 18,872
03/31/2014 30.509 31.91 30.425 31.48 21,058
03/28/2014 29.88 30.5 29.88 30.25 13,749
03/27/2014 30.18 30.38 29.41 29.87 18,927
03/26/2014 31.01 31.01 30.03 30.06 21,736
03/25/2014 31.06 31.06 30.36 30.76 19,479
03/24/2014 31.15 31.15 30.37 30.86 14,744
03/21/2014 30.75 31.57 30.48 30.97 67,208
03/20/2014 30.67 31.04 30.3 30.74 12,724
03/19/2014 31.61 31.8 30.57 30.6 8,332
03/18/2014 31.17 31.69 30.96 31.63 12,286
03/17/2014 31.14 31.47 30.81 31.26 17,989
03/14/2014 31.38 31.465 31.14 31.29 6,100
03/13/2014 31.88 31.88 31.112 31.4 21,545
03/12/2014 31.12 31.88 30.9401 31.86 24,920
03/11/2014 31.5 31.899 30.82 31.2 21,466
03/10/2014 30.71 31.6 30.4101 31.6 19,046
03/07/2014 30.58 30.79 30.58 30.65 6,384
03/06/2014 30.45 30.57 29.74 30.55 17,620
03/05/2014 30.54 30.54 29.98 30.39 9,912
03/04/2014 30.26 30.65 29.646 30.52 46,477
03/03/2014 30.16 30.36 29.84 29.85 11,478
02/28/2014 29.3 30.55 29.2 30.28 31,065
02/27/2014 29.7 29.83 29.12 29.19 31,350
02/26/2014 30 30.19 29.32 29.68 16,516
02/25/2014 30.04 30.45 29.85 29.98 10,534
02/24/2014 30.19 30.49 29.9 30.16 14,023
02/21/2014 30.46 30.65 30 30.29 21,640
02/20/2014 30.21 30.478 30.16 30.39 8,872
02/19/2014 30.07 30.4 29.86 30.12 12,330
02/18/2014 29.91 30.33 29.68 30.16 8,563
02/14/2014 30.03 30.17 29.17 29.91 21,348
02/13/2014 29.34 30.08 29.25 29.99 10,631
02/12/2014 29.37 30 28.75 29.5 20,315
02/11/2014 29.55 30.39 28.66 29.43 44,999
02/10/2014 29.15 30.62 28.65 29.63 36,474
02/07/2014 29.1 29.84 28.8 29.1 32,315
02/06/2014 29.23 29.3799 29 29.02 19,008
02/05/2014 28.8 29.5 28.68 29.12 22,973
02/04/2014 29.12 29.44 28.79 29.01 18,462
02/03/2014 29.08 29.41 28.595 29.05 38,998
01/31/2014 29.59 30.16 28.89 29.07 43,373
01/30/2014 29.21 30.4 29.05 30.01 20,546
01/29/2014 29.4 29.56 28.96 29.17 23,643
01/28/2014 29.05 29.36 28.85 29.36 23,773
01/27/2014 29.62 29.9 29.19 29.21 15,998
01/24/2014 29.76 29.92 29.4 29.515 11,582
01/23/2014 29.93 30.215 29.9 30.04 14,696
01/22/2014 29.94 30 29.71 29.99 8,445
01/21/2014 30.03 30.03 29.6 29.94 13,413
01/17/2014 29.81 30.05 29.7 29.71 13,927
01/16/2014 30.05 30.37 29.73 29.77 8,056
01/15/2014 29.93 30.58 29.93 30.13 15,916
01/14/2014 29.41 30.18 29.41 29.95 18,380
01/13/2014 29.67 29.7 29.35 29.44 14,124
01/10/2014 29.81 30.02 29.65 29.85 10,245
01/09/2014 30.15 30.15 29.26 29.73 19,163
01/08/2014 30.5 30.5 29.55 30.11 42,315
01/07/2014 31.11 31.15 30.25 30.47 11,242
01/06/2014 31.26 31.54 30.95 31.02 9,784
01/03/2014 31.43 31.43 31.12 31.18 15,103
01/02/2014 31.63 31.92 31.0504 31.38 24,503
12/31/2013 32.36 32.36 31.52 31.89 20,664
12/30/2013 31.81 32.49 31.75 32.3 12,445
12/27/2013 31.78 32.01 31.16 31.93 26,660
12/26/2013 32.07 32.11 31.41 31.6 8,560
12/24/2013 31.89 32.45 31.81 31.81 13,918
12/23/2013 31.32 32.2 30.99 31.5 33,944
12/20/2013 30.45 31.48 30.41 31.25 100,977
12/19/2013 30.1 30.68 30.05 30.47 23,999
12/18/2013 30.13 30.655 29.77 30.22 22,647
12/17/2013 30.6 31.47 30.098 30.17 35,744
12/16/2013 30.68 31.54 29.98 30.04 31,260
12/13/2013 30.7 31 30.28 30.47 21,457
12/12/2013 30.69 32.14 30.65 30.71 14,235
12/11/2013 32 32 30.67 30.75 21,075
12/10/2013 32.7 32.89 32 32.05 22,457
12/09/2013 33.59 33.64 32.71 32.86 16,837
12/06/2013 33.54 34.32 33.54 33.67 11,779
12/05/2013 32.89 34.35 32.485 33.17 51,952
12/04/2013 31.95 33.2 31.95 32.96 15,373
12/03/2013 31.49 32.295 31.02 32.16 15,240
12/02/2013 31.22 31.84 30.55 31.63 24,165
11/29/2013 30.48 31.46 29.52 31.33 5,556
11/27/2013 29.6 30.3 29.6 30.29 16,600
11/26/2013 30.03 30.08 29.58 29.61 17,301
11/25/2013 29.99 30.15 29.61 29.79 14,446
11/22/2013 29.97 30.28 29.56 29.99 13,629
11/21/2013 29.74 30.14 29.74 29.98 20,544
11/20/2013 29.96 30.15 29.45 29.51 18,489
11/19/2013 29.77 30.14 29.77 29.88 10,264
11/18/2013 29.57 29.98 29.4 29.84 16,184
11/15/2013 29.27 29.56 29.05 29.51 14,426
11/14/2013 29.26 29.43 28.85 29.33 16,142
11/13/2013 28.98 29.48 28.88 29.34 7,010
11/12/2013 29.4 29.4 28.83 29.16 10,351
11/11/2013 29.76 29.76 29.42 29.56 3,809
11/08/2013 29.61 30.15 29.45 29.75 43,513
11/07/2013 29.6 29.81 29.04 29.61 82,207
11/06/2013 29.65 29.93 29.32 29.48 17,896
11/05/2013 29.26 29.97 29.01 29.49 17,181
11/04/2013 29.4 29.99 29.25 29.51 24,604
11/01/2013 29.25 29.75 29.22 29.4 30,960
10/31/2013 29.71 29.863 29.25 29.32 28,624
10/30/2013 30.1 30.1 29.67 29.78 15,233
10/29/2013 29.98 30.14 29.92 30 17,860
10/28/2013 30.08 30.28 29.72 29.94 37,361
10/25/2013 30.21 30.37 29.821 30.11 64,145
10/24/2013 30.03 30.27 29.79 30.15 11,974
10/23/2013 30.19 30.29 29.601 29.73 14,622
10/22/2013 30.11 30.37 29.94 30.07 35,264
10/21/2013 30.4 30.4 30.11 30.28 10,935
10/18/2013 30.52 30.65 30.18 30.4 24,715
10/17/2013 29.83 30.3 29.73 30.26 29,243
10/16/2013 30.12 30.63 29.95 29.99 48,329
10/15/2013 30.15 30.48 29.76 29.93 43,057
10/14/2013 29.93 30.57 29.56 30.41 52,110
10/11/2013 29.33 30.28 29.06 30.23 36,208
10/10/2013 28.75 29.94 28.45 29.38 44,469
10/09/2013 29 29.16 28.01 28.13 41,894
10/08/2013 29.84 30.25 28.65 28.93 54,336
10/07/2013 29.49 30.09 28.93 29.93 39,930
10/04/2013 29.33 30.28 29.33 29.88 23,005
10/03/2013 29.32 29.59 28.86 29.28 33,920
10/02/2013 29.64 29.85 29 29.21 48,277
10/01/2013 30.08 30.108 29.38 29.71 16,710
09/30/2013 29.55 30.11 29.55 30.09 23,799
09/27/2013 29.9 30.04 29.61 30 22,372
09/26/2013 30.38 30.5 29.98 30.13 6,570
09/25/2013 29.9 30.59 29.85 30.18 17,324
09/24/2013 30.25 30.25 29.77 29.94 36,670
09/23/2013 30.86 30.86 29.99 30.35 23,359
09/20/2013 30.38 31.35 30.23 30.7 132,545
09/19/2013 31 31.16 29.87 30.32 21,645
09/18/2013 29.81 31.2685 29.48 30.8 32,034
09/17/2013 29.61 30 29.5 29.89 23,434
09/16/2013 30.21 30.53 29.34 29.58 32,674
09/13/2013 29.97 30.37 29.21 29.79 24,661
09/12/2013 29.8 30.04 29.8 29.87 8,715
09/11/2013 29.55 30.03 29.5 29.81 17,621
09/10/2013 29.21 29.79 29.21 29.54 17,974
09/09/2013 29.23 29.71 28.86 28.95 14,798
09/06/2013 27.93 29.05 27.46 29.05 14,212
09/05/2013 28.44 28.7499 27.5625 27.8 13,014
09/04/2013 29.51 29.73 28.28 28.32 18,501
09/03/2013 30.02 30.25 29.26 29.55 12,596
08/30/2013 30.19 30.71 29.24 29.47 19,650
08/29/2013 29.56 30.38 29.04 30.22 18,570
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?