Home > Quotes > SENEA > Historical Prices

Seneca Foods Corp. Historical Stock Prices

SENEA 
$35.8699
*  
0.3699
  negative  
1.04%
Get SENEA Alerts
*Delayed - data as of May 22, 2013 9:59 ET 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SENEA Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
9:59  35.62  35.8699  35.35  35.8699 669
05/20/2013 35.65 35.9 35.41 35.56 8,552
05/17/2013 35.63 36.05 35.61 35.8 14,727
05/16/2013 35.01 35.7 35.01 35.34 9,877
05/15/2013 34.5 35.29 34 35.17 18,303
05/14/2013 34.24 34.71 34.09 34.67 19,719
05/13/2013 34.35 34.61 34.13 34.29 6,047
05/10/2013 34.14 34.74 33.85 34.31 12,239
05/09/2013 33.51 34.48 33.18 33.98 35,285
05/08/2013 33.2 33.75 33.05 33.67 37,319
05/07/2013 33.74 33.74 32.96 33.68 12,497
05/06/2013 33.04 34 32.6 33.57 25,079
05/03/2013 31.96 33.32 31.96 33.14 14,188
05/02/2013 31.1 31.95 30.986 31.57 35,077
05/01/2013 32.55 32.55 30.85 30.86 23,490
04/30/2013 32.96 32.96 32.13 32.59 11,750
04/29/2013 33.07 33.36 32.7 32.9 10,172
04/26/2013 33.45 33.482 32.64 32.79 26,587
04/25/2013 34.02 34.02 33.33 33.5 3,313
04/24/2013 33.6 34.09 33.59 33.74 15,191
04/23/2013 33.75 33.75 33.29 33.53 11,822
04/22/2013 33.49 33.69 32.8 33.44 41,182
04/19/2013 33.04 33.6 33.04 33.26 19,041
04/18/2013 33.06 33.36 32.68 33.12 25,854
04/17/2013 33.45 34.33 32.84 32.85 27,251
04/16/2013 33.46 33.86 32.975 33.78 40,822
04/15/2013 34.48 34.48 32.84 32.94 26,047
04/12/2013 34.72 34.91 33.985 34.63 39,966
04/11/2013 34.88 34.99 34.04 34.8 24,746
04/10/2013 33.28 35 33.28 34.82 23,141
04/09/2013 33.61 33.61 32.84 33.05 14,150
04/08/2013 33.65 33.65 33.01 33.44 9,035
04/05/2013 32.02 33.93 32 33.61 31,870
04/04/2013 32.56 32.96 31.61 32.83 25,614
04/03/2013 32.64 33.272 31.95 32.11 16,402
04/02/2013 32.69 33.36 32.27 32.66 33,394
04/01/2013 33.14 33.65 32.13 32.23 16,489
03/28/2013 33.38 33.62 32.88 33.02 33,760
03/27/2013 33.06 33.49 33.06 33.26 2,656
03/26/2013 33.5 33.5 33 33.23 26,865
03/25/2013 32.83 33.269 32.61 33.19 26,831
03/22/2013 33.17 33.17 32.42 32.62 17,075
03/21/2013 32.4 32.69 31.785 32.33 18,357
03/20/2013 32.13 32.77 31.83 32.5 56,101
03/19/2013 31.19 31.96 30.94 31.82 7,321
03/18/2013 31.61 31.75 31.1 31.17 8,516
03/15/2013 33.71 33.9 31.47 31.76 69,941
03/14/2013 33.4 33.662 33.13 33.63 9,832
03/13/2013 32.77 33.45 32.67 33.36 6,553
03/12/2013 33.28 33.35 32.32 32.65 17,439
03/11/2013 32.14 33.75 32.14 33.26 26,088
03/08/2013 30.76 32.97 30.76 32.18 23,437
03/07/2013 30.66 30.84 30.2301 30.67 6,153
03/06/2013 29.83 31.1 29.8017 30.75 23,203
03/05/2013 30.03 30.345 29.8 29.81 22,767
03/04/2013 30.58 30.7 29.61 29.72 14,961
03/01/2013 30.05 31.13 30.05 30.82 10,170
02/28/2013 30.86 31.27 30.4 30.52 30,252
02/27/2013 31.61 31.85 30.64 31.06 20,625
02/26/2013 31.15 31.9699 31.15 31.55 4,948
02/25/2013 32 32 31 31.05 16,426
02/22/2013 32 32.14 31.67 32 11,235
02/21/2013 31.3 32.24 31.3 31.8 13,093
02/20/2013 32 32 31.24 31.33 16,208
02/19/2013 31.85 32.15 31.84 31.96 7,174
02/15/2013 31.82 31.98 31.4501 31.75 16,911
02/14/2013 31.57 32.08 31.381 31.47 5,969
02/13/2013 31.74 31.75 31.4 31.75 10,394
02/12/2013 31.59 31.85 31.218 31.6 4,520
02/11/2013 31.57 31.82 31.36 31.52 16,059
02/08/2013 31.65 32.04 31.22 31.68 16,129
02/07/2013 30.55 32.69 30.09 32.43 26,561
02/06/2013 30.21 30.6 30.11 30.57 3,427
02/05/2013 30.54 30.54 29.14 30.4 10,009
02/04/2013 30.36 30.68 30.12 30.36 9,734
02/01/2013 30.39 30.74 30.39 30.73 12,396
01/31/2013 29.99 30.82 29.99 30.01 20,483
01/30/2013 30.42 30.71 29.81 29.99 5,992
01/29/2013 31.23 31.23 30.44 30.82 11,947
01/28/2013 30.55 31.2 30.09 31.18 13,321
01/25/2013 31.61 31.61 30 30.57 9,145
01/24/2013 31.49 31.69 29.18 31.69 47,973
01/23/2013 31.05 31.45 30.9 31.45 14,367
01/22/2013 30.76 30.99 30.36 30.98 12,539
01/18/2013 30.37 30.91 30.37 30.81 8,223
01/17/2013 30.26 30.49 30.25 30.48 5,632
01/16/2013 30.25 30.8 29.91 30.03 11,875
01/15/2013 30.23 30.55 30 30.25 5,606
01/14/2013 30.7 30.99 30.0955 30.36 9,571
01/11/2013 30.6 31.1 30.285 30.89 25,134
01/10/2013 30.99 30.99 30.06 30.46 31,043
01/09/2013 30.77 31.18 30.35 30.95 11,485
01/08/2013 29.5 31.12 29.2 30.57 29,717
01/07/2013 31.6 31.68 29.15 29.65 20,150
01/04/2013 32.06 32.06 31.52 31.72 29,302
01/03/2013 31.75 32 31.19 31.84 44,792
01/02/2013 31.3 32.2092 30.45 31.58 35,814
12/31/2012 29.94 30.5 29.82 30.4 15,686
12/28/2012 29.32 30.2 29.18 29.81 9,155
12/27/2012 30.11 30.32 28.37 29.43 16,175
12/26/2012 31.27 31.27 29.51 29.98 12,408
12/24/2012 31.3 31.7 30.46 31.25 19,638
12/21/2012 31.69 31.69 30.93 31.27 144,425
12/20/2012 31.94 31.94 31.3 31.59 26,747
12/19/2012 32.75 32.75 31.37 31.81 32,445
12/18/2012 31.88 32.79 31.49 32.65 31,915
12/17/2012 31.99 31.99 31.5201 31.71 16,549
12/14/2012 31.53 31.93 31.45 31.89 9,508
12/13/2012 32.06 32.25 31.54 31.54 5,296
12/12/2012 31.69 32.59 31.61 31.92 27,933
12/11/2012 31.02 31.99 30.5 31.95 61,774
12/10/2012 30.59 30.84 29.95 30.78 10,464
12/07/2012 30.27 30.9 29.63 30.43 66,458
12/06/2012 30.87 31.182 30.01 30.06 16,817
12/05/2012 31.16 31.16 30.77 30.92 13,307
12/04/2012 31 31.19 30.77 31 15,346
12/03/2012 31 31.2999 30.81 31.08 24,813
11/30/2012 30.86 30.99 30.62 30.98 27,597
11/29/2012 30.99 31 30.12 30.71 32,857
11/28/2012 29.88 30.75 29.78 30.69 16,903
11/27/2012 29.43 30.16 29.43 30 53,359
11/26/2012 29.36 30 29.04 30 11,728
11/23/2012 29.42 29.54 29.01 29.36 16,243
11/21/2012 29.2 29.9999 28.71 29.29 6,480
11/20/2012 29.04 29.5 29.04 29.41 20,714
11/19/2012 28.89 29.65 28.89 29.2 13,351
11/16/2012 28.19 28.87 27.58 28.66 23,581
11/15/2012 29.15 29.5 28.28 28.34 8,085
11/14/2012 29.91 29.91 28.96 29.01 27,107
11/13/2012 29.59 30.06 29.332 29.91 12,535
11/12/2012 29.86 30.4 29.75 29.76 13,918
11/09/2012 29.21 30.4 29.21 29.9 13,324
11/08/2012 29.72 29.78 29.06 29.31 18,028
11/07/2012 29.17 29.91 29.17 29.69 22,586
11/06/2012 27.87 30.2 27.83 29.77 72,342
11/05/2012 28.05 28.56 27.61 27.64 11,330
11/02/2012 28.97 29.15 27.52 27.55 20,290
11/01/2012 28.76 29.23 28.45 28.75 17,225
10/31/2012 28.71 28.85 28.51 28.585 30,569
10/26/2012 28.6 29.15 28.51 28.77 19,220
10/25/2012 28.81 28.87 28.33 28.53 6,779
10/24/2012 27.85 29.19 27.85 28.47 12,945
10/23/2012 27.49 27.75 26.62 27.63 16,740
10/22/2012 27.32 28.15 27.32 27.79 20,907
10/19/2012 29.02 29.05 26.93 27.46 50,683
10/18/2012 30.97 31.01 29.07 29.16 34,153
10/17/2012 30.75 31.225 30.75 31.1 12,519
10/16/2012 29.91 30.61 29.54 30.6 31,387
10/15/2012 30.23 30.23 29.49 29.58 12,571
10/12/2012 30.33 30.63 29.93 30.08 28,902
10/11/2012 31.65 31.65 30.39 30.61 24,321
10/10/2012 30.02 31.42 30.02 31.3 27,838
10/09/2012 30.63 30.958 29.87 29.97 31,793
10/08/2012 30.46 30.9 30.19 30.68 34,922
10/05/2012 30.18 31.09 29.72 30.75 39,968
10/04/2012 29.74 30.01 29.2 29.96 26,496
10/03/2012 30.31 30.31 29.17 29.52 76,029
10/02/2012 30.37 30.58 29.83 30.17 38,871
10/01/2012 30.15 30.37 29.9 30.09 26,439
09/28/2012 30.34 30.97 29.82 29.86 44,194
09/27/2012 29.96 30.795 29.85 30.53 14,490
09/26/2012 30.23 30.8 29.9 29.95 49,969
09/25/2012 30.3 31.075 30.06 30.21 14,023
09/24/2012 29.25 30.2 28.84 30.16 27,099
09/21/2012 30.1 30.1 28.49 29.29 131,732
09/20/2012 29.62 30.05 29.1 29.68 28,663
09/19/2012 29.67 30.05 27.2 29.89 24,593
09/18/2012 29.3 29.81 29.12 29.5 38,291
09/17/2012 29.26 29.53 28.86 29.39 12,767
09/14/2012 29.7 29.71 29.035 29.52 33,551
09/13/2012 29.43 29.88 29.28 29.5 18,411
09/12/2012 29.6 29.6 29.19 29.47 17,746
09/11/2012 29.07 29.53 29.07 29.43 11,368
09/10/2012 29.39 29.39 28.84 29.02 18,568
09/07/2012 29.45 29.45 28.93 29.32 55,589
09/06/2012 28.27 29.35 28.15 29.33 15,379
09/05/2012 28.98 28.98 27.75 27.81 32,627
09/04/2012 28.44 29.14 28.44 28.75 25,769
08/31/2012 28.92 29.16 28.45 28.61 79,216
08/30/2012 28.45 28.91 28.45 28.61 20,607
08/29/2012 29.03 29.39 28.696 29 17,057
08/28/2012 28.82 29.1 28.38 28.9 22,645
08/27/2012 28.52 29.55 28.14 28.75 34,425
08/24/2012 27.63 28.66 27.6 28.54 39,282
08/23/2012 28.05 28.05 27.02 27.58 12,682
08/22/2012 27.92 28.32 25.3801 28.03 20,049
08/21/2012 29.04 29.04 27.79 27.8 21,437
08/20/2012 27.81 29.13 27.71 29.07 25,030
08/17/2012 26.88 27.8 26.68 27.79 9,327
08/16/2012 26.37 27.02 25.81 26.96 39,788
08/15/2012 25.2 26.67 24.99 26.35 30,296
08/14/2012 25.55 25.86 24.78 25.1 41,844
08/13/2012 25.48 25.74 25.03 25.33 12,484
08/10/2012 25.3 25.61 24.96 25.39 6,234
08/09/2012 25.22 25.72 25.11 25.22 6,168
08/08/2012 24.59 25.48 24.59 25.18 12,373
08/07/2012 24.77 25.05 24.15 24.61 18,032
08/06/2012 25.15 25.385 24.16 24.47 14,361
08/03/2012 23.22 25.47 23.13 25.06 17,050
08/02/2012 23.18 23.3 22.29 22.35 30,789
08/01/2012 25.14 25.14 23.22 23.24 27,725
07/31/2012 26.1 26.54 24.61 24.68 11,359
07/30/2012 26.95 26.95 25.83 26.07 12,722
07/27/2012 25.88 27.3 25.88 27.27 25,565
07/26/2012 25.8 25.99 25.47 25.86 8,691
07/25/2012 25.54 25.75 25.22 25.36 11,649
07/24/2012 26.78 26.78 25.15 25.23 11,651
07/23/2012 27.1 27.75 26.61 26.61 14,559
07/20/2012 26.98 27.67 26.73 27.54 61,070
07/19/2012 27.91 27.91 27.04 27.26 11,888
07/18/2012 27.79 28.06 27.48 27.73 17,984
07/17/2012 28.3 28.3 27.35 27.81 49,277
07/16/2012 28.41 28.704 27.61 27.67 20,503
07/13/2012 28.75 28.94 28.24 28.56 39,196
07/12/2012 28.72 28.95 28.08 28.72 47,222
07/11/2012 28.35 28.98 28.035 28.86 33,353
07/10/2012 28.55 28.7 28.1 28.4 26,208
07/09/2012 28 28.8 28 28.4 34,464
07/06/2012 28.7 29.13 28.02 28.18 42,639
07/05/2012 28.87 28.98 28.43 28.94 5,231
07/03/2012 28.11 29.34 28.11 29.09 20,351
07/02/2012 27 28.39 26.495 28.16 37,546
06/29/2012 26.5 27.35 25.83 26.9 46,995
06/28/2012 25.78 26.14 25.66 25.96 4,606
06/27/2012 26.25 26.48 25.67 26.12 35,842
06/26/2012 25.4 26.45 25.34 26.25 40,397
06/25/2012 25.38 25.9 25.21 25.81 29,157
06/22/2012 24.76 25.75 24.74 25.63 58,033
06/21/2012 25.21 25.24 24.92 24.98 16,504
06/20/2012 25.13 25.46 24.78 25.12 13,046
06/19/2012 25.31 25.55 24.55 25.07 45,019
06/18/2012 24.88 25.75 24.88 25.31 29,625
06/15/2012 23.94 25.16 23.75 25.05 43,944
06/14/2012 22.49 24.18 22.49 24.04 29,570
06/13/2012 22.01 23.28 22.01 22.33 29,506
06/12/2012 22.24 22.59 21.55 22 41,452
06/11/2012 23.63 23.86 22.01 22.05 30,108
06/08/2012 22.51 23.5 22.51 23.26 6,806
06/07/2012 22.93 22.96 22.53 22.63 15,230
06/06/2012 22.46 23.19 22.02 22.5 38,825
06/05/2012 21.75 23.26 21.65 22.44 46,662
06/04/2012 21.66 22.73 21.59 21.95 24,102
06/01/2012 21.48 22.34 21.11 21.42 18,950
05/31/2012 22.31 22.44 21.78 21.79 34,174
05/30/2012 22.39 22.98 22 22.33 10,946
05/29/2012 22.84 23.05 22.33 22.73 21,739
05/25/2012 22.7 22.9 21.98 22.43 16,467
05/24/2012 22.78 22.8 21.84 22.59 16,789
05/23/2012 22.75 23.03 22.33 22.63 24,712
05/22/2012 23.88 24.43 22.28 22.5 18,940
05/21/2012 24.19 24.33 23.24 23.88 17,602
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.