Home > Quotes > SENEB > Historical Prices

Historical Stock Prices

SENEB 
$33.6
*  
unch
  negative  
unch
Get SENEB Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 

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 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 33.6 33.6 33.6 33.6 00
05/23/2013 33.57 33.6 33.57 33.6 500
05/22/2013 34.1 34.14 33.75 33.84 1,599
05/21/2013 34.91 34.91 34.91 34.91 100
05/20/2013 35.001 35.41 35.001 35.41 400
05/17/2013 34.99 34.99 34.99 34.99 00
05/16/2013 34.99 34.99 34.99 34.99 00
05/15/2013 34.99 34.99 34.99 34.99 200
05/14/2013 34.5 34.5 34.5 34.5 00
05/13/2013 34.5 34.5 34.5 34.5 00
05/10/2013 34.5 34.5 34.5 34.5 1,000
05/09/2013 33.5 33.5 33.5 33.5 00
05/08/2013 33.5 33.5 33.5 33.5 00
05/07/2013 33.26 33.5 33.26 33.5 200
05/06/2013 33.66 33.66 33.66 33.66 00
05/03/2013 33.66 33.66 33.66 33.66 00
05/02/2013 33.66 33.66 33.66 33.66 00
05/01/2013 33.66 33.66 33.66 33.66 00
04/30/2013 33.66 33.66 33.66 33.66 00
04/29/2013 33.66 33.66 33.66 33.66 00
04/26/2013 33.66 33.66 33.66 33.66 00
04/25/2013 33.66 33.66 33.66 33.66 00
04/24/2013 33.66 33.66 33.66 33.66 00
04/23/2013 33.66 33.66 33.66 33.66 00
04/22/2013 33.5 33.66 33.5 33.66 300
04/19/2013 33.164 33.164 33.164 33.164 00
04/18/2013 33.164 33.164 33.164 33.164 00
04/17/2013 33.164 33.164 33.164 33.164 100
04/16/2013 34.78 34.78 34.78 34.78 100
04/15/2013 34.5 34.5 34.5 34.5 00
04/12/2013 34.5 34.5 34.5 34.5 1,000
04/11/2013 33.75 33.75 33.75 33.75 00
04/10/2013 33.75 33.75 33.75 33.75 1,000
04/09/2013 33.5 33.5 33.5 33.5 00
04/08/2013 33.5 33.5 33.5 33.5 00
04/05/2013 33.25 33.5 33.25 33.5 400
04/04/2013 33.25 33.25 33.25 33.25 00
04/03/2013 33.25 33.25 33.25 33.25 00
04/02/2013 33.25 33.25 33.25 33.25 00
04/01/2013 33.25 33.25 33.25 33.25 00
03/28/2013 33.25 33.25 33.25 33.25 700
03/27/2013 33.1 33.1 33.1 33.1 100
03/26/2013 32.5 32.5 32.5 32.5 00
03/25/2013 32.5 32.5 32.5 32.5 400
03/22/2013 32.57 32.57 32.57 32.57 100
03/21/2013 31.69 31.69 31.69 31.69 00
03/20/2013 31.69 31.69 31.69 31.69 100
03/19/2013 31.39 31.39 31.39 31.39 100
03/18/2013 31.1 31.682 31.1 31.682 300
03/15/2013 33.4 33.4 28.9 28.9 4,078
03/14/2013 33.38 33.4 33.38 33.4 538
03/13/2013 33.4 33.4 33.4 33.4 00
03/12/2013 33.4 33.4 33.4 33.4 00
03/11/2013 32.45 33.4 32.45 33.4 950
03/08/2013 32.39 32.4 32.39 32.4 400
03/07/2013 30.33 30.33 30.33 30.33 00
03/06/2013 30.15 30.33 30.15 30.33 1,500
03/05/2013 30.561 30.561 30.561 30.561 00
03/04/2013 30.561 30.561 30.561 30.561 00
03/01/2013 30.561 30.561 30.561 30.561 100
02/28/2013 31.91 31.91 31.91 31.91 00
02/27/2013 31.91 31.91 31.91 31.91 00
02/26/2013 31.91 31.91 31.91 31.91 00
02/25/2013 31.91 31.91 31.91 31.91 00
02/22/2013 31.91 31.91 31.91 31.91 100
02/21/2013 31.58 31.58 31.58 31.58 00
02/20/2013 31.58 31.58 31.58 31.58 100
02/19/2013 30.0101 30.0101 30.0101 30.0101 00
02/15/2013 30.0101 30.0101 30.0101 30.0101 00
02/14/2013 30.0101 30.0101 30.0101 30.0101 00
02/13/2013 30.0101 30.0101 30.0101 30.0101 00
02/12/2013 30.0101 30.0101 30.0101 30.0101 00
02/11/2013 30.0101 30.0101 30.0101 30.0101 00
02/08/2013 30.0101 30.0101 30.0101 30.0101 00
02/07/2013 30.0101 30.0101 30.0101 30.0101 00
02/06/2013 30.0101 30.0101 30.0101 30.0101 00
02/05/2013 30.0101 30.0101 30.0101 30.0101 00
02/04/2013 30.01 30.0101 30.01 30.0101 200
02/01/2013 30.16 30.35 30.16 30.18 2,000
01/31/2013 30.39 30.39 30.39 30.39 00
01/30/2013 30.42 30.42 30.39 30.39 600
01/29/2013 30.3928 30.3928 30.3928 30.3928 100
01/28/2013 31.29 31.29 30.41 30.5702 1,209
01/25/2013 31.1 31.1 31.1 31.1 00
01/24/2013 31.1 31.1 31.1 31.1 400
01/23/2013 30.85 31.1 30.85 31.1 800
01/22/2013 30.05 30.05 30.05 30.05 00
01/18/2013 30.05 30.05 30.05 30.05 00
01/17/2013 30.05 30.05 30.05 30.05 00
01/16/2013 30.39 30.39 30.05 30.05 200
01/15/2013 30.39 30.39 30.39 30.39 00
01/14/2013 30.39 30.39 30.39 30.39 310
01/11/2013 30.5 30.85 30.5 30.85 1,300
01/10/2013 30.8 30.8 30.8 30.8 00
01/09/2013 30.8 30.8 30.8 30.8 1,493
01/08/2013 29.69 30.43 29.6 30.43 2,376
01/07/2013 31.42 31.42 29.43 29.43 340
01/04/2013 31.62 31.62 31.59 31.59 654
01/03/2013 29.92 31.64 29.92 31.62 4,122
01/02/2013 30.44 31.52 30.44 31.52 400
12/31/2012 29.99 29.99 29.99 29.99 00
12/28/2012 29.96 29.99 29.96 29.99 900
12/27/2012 30 30 28.92 29.64 3,030
12/26/2012 30.61 30.65 28.94 30.19 10,000
12/24/2012 31.3499 31.3499 31.3499 31.3499 103
12/21/2012 31.59 31.59 31.35 31.38 1,189
12/20/2012 31.64 31.64 31.55 31.625 2,185
12/19/2012 31.64 31.64 31.64 31.64 100
12/18/2012 31.64 32.5 31.64 32.5 900
12/17/2012 31.64 31.64 31.64 31.64 300
12/14/2012 32.07 32.07 32.07 32.07 00
12/13/2012 32.07 32.07 32.07 32.07 00
12/12/2012 31.47 32.07 31.47 32.07 1,700
12/11/2012 30.7 31.47 30.5 31.47 3,100
12/10/2012 30.4 30.55 30.35 30.55 2,130
12/07/2012 30.4 30.4 29.75 29.75 842
12/06/2012 30.65 30.65 30.65 30.65 00
12/05/2012 30.65 30.65 30.65 30.65 00
12/04/2012 30.69 30.69 30.6 30.65 1,500
12/03/2012 31 31.06 30.8 30.81 15,192
11/30/2012 31.01 31.01 31.01 31.01 00
11/29/2012 30.43 31.01 30.43 31.01 2,400
11/28/2012 30.2 30.4 30.2 30.4 200
11/27/2012 29.92 29.92 29.92 29.92 00
11/26/2012 29.92 29.92 29.92 29.92 00
11/23/2012 29.92 29.92 29.92 29.92 00
11/21/2012 29.92 29.92 29.92 29.92 00
11/20/2012 29.92 29.92 29.92 29.92 00
11/19/2012 29.92 29.92 29.92 29.92 00
11/16/2012 29.92 29.92 29.92 29.92 00
11/15/2012 29.92 29.92 29.92 29.92 00
11/14/2012 29.95 29.95 29.92 29.92 22,600
11/13/2012 29.88 29.88 29.88 29.88 00
11/12/2012 30.34 30.34 29.88 29.88 600
11/09/2012 29.48 29.48 29.48 29.48 00
11/08/2012 29.48 29.48 29.48 29.48 00
11/07/2012 29.17 29.48 29.17 29.48 700
11/06/2012 29.46 29.66 29.43 29.6 900
11/05/2012 27.88 27.88 27.88 27.88 300
11/02/2012 29.3899 29.3899 29.3899 29.3899 00
11/01/2012 29.3899 29.3899 29.3899 29.3899 100
10/31/2012 28.4 28.75 28.4 28.5 7,550
10/26/2012 28.69 28.69 28.4 28.54 500
10/25/2012 28.6 28.6 27.82 27.82 200
10/24/2012 27.305 28.53 27.305 28.5 8,050
10/23/2012 27.2 27.52 27.1 27.52 400
10/22/2012 27.53 27.53 27.53 27.53 100
10/19/2012 27.55 27.9228 27.4 27.4 500
10/18/2012 29.52 29.52 29.52 29.52 100
10/17/2012 30.74 30.74 30.74 30.74 200
10/16/2012 29.87 29.87 29.87 29.87 103
10/15/2012 31.35 31.35 31.35 31.35 00
10/12/2012 31.35 31.35 31.35 31.35 00
10/11/2012 31.14 31.35 31.14 31.35 300
10/10/2012 30.99 30.99 30.99 30.99 1,000
10/09/2012 30.73 30.73 30.73 30.73 00
10/08/2012 30.73 30.73 30.73 30.73 00
10/05/2012 30.01 30.73 30.01 30.73 200
10/04/2012 29.82 29.82 29.82 29.82 00
10/03/2012 29.85 29.85 29.82 29.82 300
10/02/2012 29.75 29.75 29.75 29.75 00
10/01/2012 29.75 29.75 29.75 29.75 200
09/28/2012 30.6 30.6 30.6 30.6 00
09/27/2012 30.6 30.6 30.6 30.6 00
09/26/2012 30.6 30.6 30.6 30.6 00
09/25/2012 30 30.6 29.99 30.6 3,400
09/24/2012 29.99 30 29.99 30 478
09/21/2012 29.6 29.6 29.6 29.6 00
09/20/2012 29.6 29.6 29.6 29.6 00
09/19/2012 29.53 29.6 29.53 29.6 500
09/18/2012 28.88 29.6 28.88 29.51 500
09/17/2012 27.28 27.28 27.28 27.28 00
09/14/2012 27.28 27.28 27.28 27.28 1,000
09/13/2012 29.18 29.68 29.16 29.45 7,400
09/12/2012 29.19 29.26 29.02 29.02 5,000
09/11/2012 29.1 29.29 29.0601 29.27 900
09/10/2012 29 29 29 29 00
09/07/2012 29 29 29 29 00
09/06/2012 28.1 29 28.1 29 5,650
09/05/2012 29.08 29.19 28.2 28.2 3,100
09/04/2012 29.47 29.47 28.7 28.7 4,490
08/31/2012 28.97 29.85 28.97 29.3 38,650
08/30/2012 28.69 28.69 28.69 28.69 166
08/29/2012 28.99 28.99 28.99 28.99 300
08/28/2012 28.5 28.93 28.5 28.93 200
08/27/2012 28.49 28.49 28.48 28.48 700
08/24/2012 27.79 27.99 27.79 27.99 300
08/23/2012 27.69 27.69 27.69 27.69 00
08/22/2012 27.69 27.69 27.69 27.69 100
08/21/2012 27.99 27.99 27.99 27.99 100
08/20/2012 27.72 28.6 27.72 28.59 2,100
08/17/2012 24.84 24.84 24.84 24.84 00
08/16/2012 24.84 24.84 24.84 24.84 00
08/15/2012 24.84 24.84 24.84 24.84 100
08/14/2012 24.46 24.46 24.46 24.46 00
08/13/2012 24.46 24.46 24.46 24.46 00
08/10/2012 24.46 24.46 24.46 24.46 00
08/09/2012 24.46 24.46 24.46 24.46 00
08/08/2012 24.46 24.46 24.46 24.46 00
08/07/2012 24.46 24.46 24.46 24.46 100
08/06/2012 25.5 25.5 25.5 25.5 100
08/03/2012 27 27 27 27 00
08/02/2012 27 27 27 27 00
08/01/2012 27 27 27 27 00
07/31/2012 27 27 27 27 00
07/30/2012 27 27 27 27 00
07/27/2012 27 27 27 27 1,000
07/26/2012 28.23 28.23 28.23 28.23 00
07/25/2012 28.23 28.23 28.23 28.23 00
07/24/2012 28.23 28.23 28.23 28.23 00
07/23/2012 28.23 28.23 28.23 28.23 00
07/20/2012 28.23 28.23 28.23 28.23 00
07/19/2012 28.23 28.23 28.23 28.23 00
07/18/2012 28.23 28.23 28.23 28.23 00
07/17/2012 28.23 28.23 28.23 28.23 100
07/16/2012 28.35 28.35 28.35 28.35 200
07/13/2012 28.75 28.75 28.75 28.75 00
07/12/2012 28.46 28.75 28.46 28.75 1,300
07/11/2012 28.49 28.7 28.49 28.68 1,000
07/10/2012 27.87 28.21 27.87 28.19 570
07/09/2012 28.75 28.75 28.75 28.75 00
07/06/2012 28.75 28.75 28.75 28.75 500
07/05/2012 28.75 28.75 28.75 28.75 11,000
07/03/2012 28.97 28.97 28.75 28.75 2,200
07/02/2012 27 27 27 27 600
06/29/2012 26.99 27.1 26.99 27 2,200
06/28/2012 26.12 26.12 26.12 26.12 00
06/27/2012 26.12 26.12 26.12 26.12 00
06/26/2012 26.04 26.12 25.98 26.12 2,200
06/25/2012 25.02 25.02 25.02 25.02 00
06/22/2012 25.02 25.02 25.02 25.02 00
06/21/2012 25.02 25.02 25.02 25.02 00
06/20/2012 25.5 25.5 25.02 25.02 721
06/19/2012 24.84 24.84 24.84 24.84 00
06/18/2012 24.84 24.84 24.84 24.84 00
06/15/2012 24.7901 24.8701 24.7901 24.84 921
06/14/2012 22 22 22 22 00
06/13/2012 22 22 22 22 00
06/12/2012 22.25 22.25 22 22 500
06/11/2012 22.28 22.28 22.28 22.28 100
06/08/2012 21.41 21.41 21.41 21.41 00
06/07/2012 21.41 21.41 21.41 21.41 00
06/06/2012 21.41 21.41 21.41 21.41 00
06/05/2012 21.41 21.41 21.41 21.41 00
06/04/2012 21.41 21.41 21.41 21.41 00
06/01/2012 21.5 22.1 21.41 21.41 2,000
05/31/2012 21.87 21.87 21.62 21.62 224
05/30/2012 22.64 22.64 22.4 22.4 600
05/29/2012 23.25 23.25 22.67 22.67 288
05/25/2012 22.25 22.25 22.25 22.25 00
05/24/2012 22.5 22.5 22.25 22.25 200
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.