Seneca Foods Corp. Historical Stock Prices

SENEA 
$29.6
*  
0.58
2%
Get SENEA Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading SENEA now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SENEA Pre-Market
 
 
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: 1 Year, From 02-SEP-2014 TO 02-SEP-2015

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  29.18  29.79  28.13  29.60 21,110
09/02/2015 29.18 29.79 28.13 29.6 21,111
09/01/2015 28.94 29.5699 28.18 29.02 19,389
08/31/2015 28.51 29.63 28.5 29.48 39,666
08/28/2015 29.29 29.86 28.85 29.05 26,567
08/27/2015 29.79 29.79 28.946 29.56 17,595
08/26/2015 29.04 29.86 28.4 29.77 22,416
08/25/2015 29.21 29.21 28.33 28.52 26,414
08/24/2015 27.85 29.28 27.78 28.34 40,025
08/21/2015 28.6 29.25 28.38 28.67 28,156
08/20/2015 29.4 29.76 28.95 28.98 33,844
08/19/2015 30.36 30.36 29.53 29.68 14,922
08/18/2015 29.41 30.81 29.21 30.32 79,607
08/17/2015 28.95 29.33 28.7601 29.22 13,167
08/14/2015 29.03 29.95 28.87 29.24 17,977
08/13/2015 29.51 29.75 29.05 29.12 18,757
08/12/2015 30.01 30.02 29.43 29.55 9,295
08/11/2015 30.43 30.54 29.785 30.04 17,032
08/10/2015 30.76 31.09 30.19 30.47 13,201
08/07/2015 30.5 30.855 30.18 30.48 33,894
08/06/2015 30.42 31.05 30.07 30.63 36,309
08/05/2015 30.98 31 30.8 30.9 11,272
08/04/2015 30.67 31 30.45 30.72 20,312
08/03/2015 29.02 31 29.02 30.93 37,133
07/31/2015 28.79 29.22 28.71 29.19 70,969
07/30/2015 28.61 28.98 28.57 28.83 14,759
07/29/2015 28.52 29.06 28.44 28.82 36,543
07/28/2015 29.12 29.19 28.5 28.92 23,769
07/27/2015 29.59 29.59 28.58 28.89 21,380
07/24/2015 29.95 29.95 29.2 29.45 21,281
07/23/2015 29.78 30.32 29.68 30 27,640
07/22/2015 29.23 29.9 29.15 29.9 20,981
07/21/2015 29.61 29.61 28.67 29.17 30,661
07/20/2015 29.48 29.81 28.3001 29.44 35,199
07/17/2015 29.61 29.76 29.16 29.42 20,371
07/16/2015 29.33 30.05 29.16 29.54 20,817
07/15/2015 28.92 29.34 28.92 29.18 37,268
07/14/2015 29.35 29.35 29.16 29.29 14,015
07/13/2015 29.05 29.35 29.05 29.34 22,033
07/10/2015 29.21 29.25 29 29.15 17,476
07/09/2015 28.79 29.22 28.4 29 63,273
07/08/2015 27.88 28.72 27.88 28.56 75,864
07/07/2015 28.1 28.21 27.48 27.94 16,578
07/06/2015 27.67 28.42 27.67 28.21 26,301
07/02/2015 27.67 28.04 27.58 27.67 20,349
07/01/2015 27.87 27.935 27.39 27.58 27,253
06/30/2015 27.83 28.13 27.63 27.77 37,488
06/29/2015 27.63 28.3 27.58 27.59 28,007
06/26/2015 28.18 28.25 27.62 28.05 74,865
06/25/2015 28.66 29.004 27.81 28.26 29,179
06/24/2015 28.64 29.03 28.52 28.59 21,434
06/23/2015 28.75 28.99 28.54 28.8 14,049
06/22/2015 28.54 29.19 28.54 28.91 17,739
06/19/2015 27.71 28.74 27.67 28.68 98,358
06/18/2015 27.88 27.96 27.69 27.83 20,416
06/17/2015 28.181 28.27 27.6 27.64 15,503
06/16/2015 28.06 28.2 27.76 28.12 11,554
06/15/2015 28.25 28.25 28.05 28.06 20,477
06/12/2015 28.43 28.645 28.27 28.61 13,554
06/11/2015 28.89 29.093 28.4 28.54 6,348
06/10/2015 29.2 29.2 28.99 29.15 18,225
06/09/2015 29.19 29.2 28.94 28.96 2,886
06/08/2015 29.22 29.25 28.42 29.15 3,817
06/05/2015 28.87 29.21 28.47 29.21 7,182
06/04/2015 28.74 28.95 28.74 28.88 6,257
06/03/2015 28.5 28.89 28.45 28.89 16,590
06/02/2015 28.305 28.9 28.17 28.8 16,785
06/01/2015 28.25 28.52 28.05 28.4 25,048
05/29/2015 28.16 28.53 28.06 28.2 20,005
05/28/2015 28.17 28.48 28.07 28.12 12,089
05/27/2015 28.4 28.49 28.27 28.47 10,412
05/26/2015 28.57 28.57 28.23 28.42 27,487
05/22/2015 28.6 28.65 28.53 28.56 8,891
05/21/2015 28.67 28.74 28.53 28.54 6,152
05/20/2015 28.76 28.87 28.52 28.55 10,040
05/19/2015 28.55 28.77 28.52 28.54 8,422
05/18/2015 28.65 28.91 28.61 28.7 11,409
05/15/2015 28.66 28.88 28.52 28.77 10,466
05/14/2015 28.57 28.98 28.57 28.7 8,604
05/13/2015 28.68 28.78 28.53 28.54 25,101
05/12/2015 28.71 28.76 28.59 28.73 9,582
05/11/2015 28.8 28.95 28.65 28.73 7,448
05/08/2015 29 29 28.65 28.65 46,460
05/07/2015 28.73 28.83 28.73 28.81 7,870
05/06/2015 28.83 28.86 28.73 28.86 12,727
05/05/2015 29.21 29.21 28.73 28.78 19,279
05/04/2015 28.89 29.32 28.78 29.15 14,656
05/01/2015 28.85 29.22 28.73 28.78 16,246
04/30/2015 28.98 29.04 28.77 28.82 32,321
04/29/2015 28.98 29.13 28.98 28.98 17,144
04/28/2015 29.21 29.35 28.934 29.02 9,185
04/27/2015 29.332 29.43 28.98 29.01 13,865
04/24/2015 29.38 29.52 29.04 29.1 12,381
04/23/2015 29.08 29.1 28.97 29.09 16,728
04/22/2015 29.88 30.23 29.02 29.06 13,853
04/21/2015 30.28 30.28 29.67 29.74 6,646
04/20/2015 29.75 30.18 29.75 30.1 11,787
04/17/2015 29.76 29.94 29.5 29.62 15,134
04/16/2015 30.07 30.38 29.63 30.01 13,157
04/15/2015 29.89 30.16 29.58 29.97 16,764
04/14/2015 30.08 30.08 29.58 29.98 16,170
04/13/2015 29.92 30.16 29.69 30.02 7,788
04/10/2015 30 30.54 29.67 29.9 20,772
04/09/2015 29.36 30 29.35 29.98 9,948
04/08/2015 31.1 31.1 29.49 29.56 28,729
04/07/2015 31.52 31.52 31 31.12 8,613
04/06/2015 30.64 31.63 30.18 31.5 15,166
04/02/2015 29.48 30.745 29.41 30.7 28,568
04/01/2015 29.85 29.97 29.34 29.84 47,951
03/31/2015 29.67 29.84 29.29 29.81 9,853
03/30/2015 29.61 30.08 29.38 29.87 25,648
03/27/2015 29.3 29.75 29.04 29.61 31,969
03/26/2015 29.55 29.79 29.15 29.34 30,973
03/25/2015 30 30.0547 29.63 29.87 21,867
03/24/2015 29.5 29.965 29.5 29.86 8,731
03/23/2015 29.06 29.9 29.06 29.5 51,645
03/20/2015 29 29.24 28.97 29.23 68,333
03/19/2015 28.32 28.96 28.05 28.94 10,434
03/18/2015 28.07 28.55 27.45 28.53 27,527
03/17/2015 28 28.35 27.93 28.17 16,499
03/16/2015 28.04 28.43 27.78 28.09 14,315
03/13/2015 28.3 28.61 28.1 28.46 22,971
03/12/2015 27.5 28.36 27.25 28.3 18,441
03/11/2015 27.04 27.96 26.82 27.5 31,328
03/10/2015 26.42 26.8 26.21 26.59 29,255
03/09/2015 26.06 26.58 25.9 26.54 893,450
03/06/2015 27.1 27.125 26.01 26.04 11,671
03/05/2015 27.1 27.37 27.1 27.13 6,979
03/04/2015 27.2 27.345 27.1 27.14 6,685
03/03/2015 27.21 27.43 27.21 27.22 7,056
03/02/2015 27.14 27.479 27.14 27.28 16,864
02/27/2015 27.51 27.6199 27.04 27.04 11,920
02/26/2015 27.28 27.5 27.22 27.34 5,346
02/25/2015 27.16 27.4 27.16 27.31 2,554
02/24/2015 27.05 27.49 27.05 27.33 11,543
02/23/2015 27.08 27.22 26.61 27.05 13,879
02/20/2015 27.2 27.4999 26.85 27.25 15,873
02/19/2015 26.7 27.28 26.7 27.12 11,504
02/18/2015 26.8 26.92 26.49 26.86 26,999
02/17/2015 26.65 26.95 26.65 26.86 13,891
02/13/2015 26.37 26.72 26.04 26.58 9,398
02/12/2015 26.85 27.03 26.05 26.37 27,172
02/11/2015 26.5 27 26.26 26.78 19,552
02/10/2015 27.22 27.22 26.51 26.65 16,947
02/09/2015 27.23 27.4 26.98 27.24 13,835
02/06/2015 26.71 27.45 26.54 27.45 24,694
02/05/2015 25.671 26.75 25.671 26.65 19,452
02/04/2015 25.69 26 25.48 25.63 31,695
02/03/2015 25.52 25.93 25.48 25.64 18,329
02/02/2015 25.88 25.88 25.32 25.53 16,230
01/30/2015 25.83 26.43 25.79 25.88 26,535
01/29/2015 25.55 26.22 25.55 26.15 9,562
01/28/2015 26.35 26.35 25.54 25.78 14,398
01/27/2015 26.47 27.03 26.15 26.2 26,772
01/26/2015 27 27.03 26.395 26.85 21,528
01/23/2015 27.15 27.23 26.61 27.1 11,537
01/22/2015 26.44 27.18 26.27 27.16 25,090
01/21/2015 26.45 26.81 26.11 26.21 14,772
01/20/2015 26.66 26.75 26.15 26.41 14,910
01/16/2015 26.68 26.95 26.04 26.5 11,251
01/15/2015 26.96 27.205 26.25 26.79 25,048
01/14/2015 26.91 26.95 26.4522 26.73 12,693
01/13/2015 27.03 27.51 26.3 26.73 35,107
01/12/2015 26.6 27.39 26.26 27.04 30,108
01/09/2015 26.654 26.746 26.26 26.39 11,812
01/08/2015 26.45 26.85 25.77 26.58 40,673
01/07/2015 25.69 26.7 25.4 26.28 21,072
01/06/2015 25.76 25.76 25.25 25.46 12,488
01/05/2015 26.73 26.84 25.86 25.88 15,247
01/02/2015 27.18 27.18 26.77 27 5,767
12/31/2014 27.91 27.97 26.75 27.03 15,708
12/30/2014 27.825 27.935 27.57 27.63 5,810
12/29/2014 28.08 28.1 27.69 27.69 6,552
12/26/2014 27.4 28.12 27.273 27.99 8,365
12/24/2014 27.22 27.49 27.22 27.33 2,832
12/23/2014 26.56 27.47 25.68 27.33 13,174
12/22/2014 26.65 27.07 26.43 26.57 24,540
12/19/2014 25.98 27.51 25.58 26.75 123,461
12/18/2014 26.44 26.5 25.89 26.07 23,034
12/17/2014 25.36 26.24 25.06 26.07 19,547
12/16/2014 25.52 26.18 25.27 25.41 15,250
12/15/2014 25.95 26 25.42 25.42 12,842
12/12/2014 26 26.22 25.8 25.93 24,929
12/11/2014 26.05 26.32 25.99 26 26,317
12/10/2014 26.98 26.98 26 26.04 19,266
12/09/2014 26 27.29 26 27.29 21,297
12/08/2014 26.42 26.42 25.86 26.01 11,810
12/05/2014 25.79 26.5301 25.72 26.34 20,499
12/04/2014 26.33 26.33 25.55 25.76 24,368
12/03/2014 26.71 26.71 26.28 26.33 12,629
12/02/2014 26.53 26.77 26.3 26.61 11,763
12/01/2014 27.04 27.22 26.35 26.37 13,946
11/28/2014 27.39 27.89 26.61 27.05 6,972
11/26/2014 26.97 27.5 26.84 27.5 17,176
11/25/2014 26.85 27.01 26.32 26.87 29,557
11/24/2014 27 27 26.43 26.52 14,408
11/21/2014 26.93 27.34 26.79 26.79 16,423
11/20/2014 26.42 26.79 26.42 26.66 9,417
11/19/2014 26.6 26.72 26.3 26.52 10,625
11/18/2014 26.64 26.81 26.49 26.6 8,292
11/17/2014 26.81 26.97 26.37 26.65 18,424
11/14/2014 27.06 27.325 26.7 26.74 16,837
11/13/2014 27.12 27.25 26.76 27.13 16,755
11/12/2014 26.77 27.27 26.59 27.02 24,391
11/11/2014 27.1 27.38 26.96 27.11 12,346
11/10/2014 26.59 27.11 26.57 27.1 22,207
11/07/2014 26.86 26.93 26.54 26.81 14,393
11/06/2014 26.97 27.15 26.84 27.11 17,088
11/05/2014 27.16 27.4075 26.75 26.83 18,129
11/04/2014 26.85 27.2 26.8 27.07 20,628
11/03/2014 26.9 27.21 26.4601 26.85 26,292
10/31/2014 27.09 27.75 26.88 26.88 36,421
10/30/2014 26.49 26.95 26.39 26.63 24,605
10/29/2014 27.39 27.39 26.4 26.57 21,748
10/28/2014 26.22 27.47 26.22 27.31 25,055
10/27/2014 27.36 27.36 25.8 26.19 33,288
10/24/2014 28.37 28.37 27.33 27.39 19,963
10/23/2014 28.34 28.57 28.06 28.32 16,084
10/22/2014 28.66 28.66 28.05 28.15 18,877
10/21/2014 28.8 28.89 28.2 28.75 18,814
10/20/2014 28.36 28.835 28.15 28.8 24,783
10/17/2014 29.08 29.1 28.16 28.38 27,295
10/16/2014 28.67 29 28.28 28.98 19,032
10/15/2014 28.5 29.14 28.5 28.84 19,989
10/14/2014 28.29 29.63 28.29 28.95 19,239
10/13/2014 28.14 28.69 28.12 28.12 20,474
10/10/2014 27.95 28.93 27.95 28.14 25,722
10/09/2014 28.37 28.65 28.07 28.13 21,524
10/08/2014 28.1 28.38 27.99 28.32 23,356
10/07/2014 28.05 28.335 28.05 28.09 44,506
10/06/2014 28.61 28.8 28.14 28.15 14,967
10/03/2014 28.98 29 28.6 28.61 27,448
10/02/2014 29.99 29.99 29.03 29.36 8,994
10/01/2014 28.63 29.59 28.14 28.9 27,677
09/30/2014 29 29.82 28.6 28.6 34,994
09/29/2014 28.65 29.13 28.65 28.93 14,846
09/26/2014 28.98 29.3 28.94 29.12 7,907
09/25/2014 29.66 29.6706 28.79 28.96 14,751
09/24/2014 29.9 29.99 28.98 29.85 35,673
09/23/2014 29.65 29.8 29.6 29.7 16,233
09/22/2014 29.75 29.84 29.67 29.67 10,429
09/19/2014 30.04 30.06 29.8 29.81 28,564
09/18/2014 30.03 30.13 29.9 29.97 32,328
09/17/2014 29.86 30.02 29.85 29.87 13,240
09/16/2014 29.86 30.07 29.85 29.95 7,924
09/15/2014 29.97 30.07 29.85 29.92 10,564
09/12/2014 30.13 30.24 29.9 29.9 10,254
09/11/2014 30.01 30.24 29.9 30.18 15,591
09/10/2014 29.9 30.17 29.9 30.17 4,361
09/09/2014 30.05 30.2299 29.9 29.91 12,462
09/08/2014 30.37 30.68 30.05 30.11 12,157
09/05/2014 30.47 30.7 30.14 30.24 7,282
09/04/2014 30.848 30.848 30.37 30.49 11,741
09/03/2014 30.55 30.96 30.35 30.52 16,975
09/02/2014 30.13 30.92 30.13 30.67 14,387
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?