Historical Stock Prices

SENEA 
$29.71
*  
1.26
 negative 
4.43%
Get SENEA Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
08/28/2013 30.05 30.84 29.56 29.56 10,311
08/27/2013 31.16 31.94 29.9 29.95 13,197
08/26/2013 31.92 32.0486 31.29 31.75 12,557
08/23/2013 31.73 32.41 31.32 31.88 7,380
08/22/2013 30.63 32.06 30.63 31.71 9,276
08/21/2013 30.79 30.93 30.06 30.41 6,518
08/20/2013 30.79 31.5399 30.51 31.03 5,819
08/19/2013 31.09 31.6099 30.63 30.71 6,664
08/16/2013 30.89 31.38 30.53 31.01 40,112
08/15/2013 32.39 32.39 31.02 31.04 10,261
08/14/2013 32.92 33.6 32.39 32.84 30,214
08/13/2013 33.43 33.46 32.48 32.92 19,558
08/12/2013 32.77 33.63 32.77 33.13 6,660
08/09/2013 33.06 33.18 32.7401 33.14 4,630
08/08/2013 33.38 33.46 32.43 33.24 17,624
08/07/2013 33.35 33.35 32.65 32.98 8,399
08/06/2013 34.14 34.67 33.4 33.4 17,428
08/05/2013 34.63 34.63 33.62 34.35 27,338
08/02/2013 35.2 35.2 34.171 34.7 15,832
08/01/2013 35.5 35.65 34.76 35.65 14,269
07/31/2013 34.89 35.49 34.6 35.15 5,139
07/30/2013 35.12 35.12 34.5 34.65 5,561
07/29/2013 35.04 35.12 34.77 34.89 5,767
07/26/2013 35.27 35.48 34.9 35.2 10,940
07/25/2013 35.43 36 34.24 35.71 19,524
07/24/2013 35.9 36.33 34.53 35.61 28,888
07/23/2013 35.95 35.95 35.36 35.63 8,185
07/22/2013 35.74 35.95 35.61 35.77 13,457
07/19/2013 35.99 36.09 35.41 35.92 17,461
07/18/2013 36 36.1 35.87 36.07 9,813
07/17/2013 35.91 36 35.77 35.95 10,359
07/16/2013 35.91 36.04 35.5501 35.76 25,286
07/15/2013 35.9 36.1 35.57 35.98 43,935
07/12/2013 35.74 36 35.315 35.84 12,235
07/11/2013 35.91 36.19 35.35 35.9 15,748
07/10/2013 34.3 35.48 34 35.32 9,645
07/09/2013 33.74 34.39 33.111 34.29 21,248
07/08/2013 32.8 33.76 32.8 33.76 12,420
07/05/2013 33.36 33.56 32.25 32.78 24,898
07/03/2013 32.18 32.78 32.03 32.78 6,356
07/02/2013 32.43 33.47 31.94 32.48 13,771
07/01/2013 31.07 32.56 31.07 32.5 12,781
06/28/2013 30.33 30.8 30.23 30.68 58,855
06/27/2013 30 31.21 29.57 30.51 30,435
06/26/2013 31.08 31.08 29.7 29.81 6,721
06/25/2013 31.07 31.07 30.3601 30.77 8,789
06/24/2013 30.6 31.33 30.52 30.63 10,191
06/21/2013 30.76 31.44 29.35 31 44,012
06/20/2013 31.61 32.3 30.44 30.52 28,364
06/19/2013 32.48 32.48 31.85 32.18 5,988
06/18/2013 31.83 32.5 31.7 32.4 6,051
06/17/2013 31.9 31.92 31.52 31.67 3,845
06/14/2013 32.3 32.3 31.46 31.58 3,621
06/13/2013 31.55 32.5 31.52 32.45 10,312
06/12/2013 32.2 32.28 31.5 31.5 11,545
06/11/2013 32.06 32.28 31.78 31.8 6,441
06/10/2013 32.14 32.63 31.48 32.39 10,054
06/07/2013 32.4 32.47 31.86 32.09 10,608
06/06/2013 32.12 32.52 31.2 32.06 16,668
06/05/2013 33.25 33.25 31.92 32.11 4,807
06/04/2013 34.82 34.83 32.78 33.19 18,507
06/03/2013 32.1 35.28 32.1 34.93 48,456
05/31/2013 32.49 32.49 31.79 31.95 32,779
05/30/2013 32.79 33.25 32.35 32.61 31,946
05/29/2013 33.59 34.086 32.17 32.75 17,693
05/28/2013 32.96 34.78 32.96 33.78 27,598
05/24/2013 33.48 33.5 32.55 32.62 10,810
05/23/2013 33.9 34.46 33.322 33.57 12,261
05/22/2013 35.62 36.06 33.8 34.14 15,038
05/21/2013 35.67 35.769 34.81 35.5 12,479
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
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 your brokers before you trade


Want to trade FX?