Quantcast

Historical Stock Prices

SENEA 
$24.85
*  
0.04
0.16%
Get SENEA Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 24.74 25.78 24.66 24.85 9,007
04/17/2019 24.68 25.2 24.57 24.81 15,047
04/16/2019 24.59 24.88 24.501 24.68 11,053
04/15/2019 24.4 24.73 24.4 24.52 10,677
04/12/2019 24.24 24.75 24.24 24.4 14,383
04/11/2019 24.23 24.48 24 24.16 7,302
04/10/2019 23.77 24.48 23.6 24.15 20,567
04/09/2019 23.71 23.96 23.71 23.75 11,985
04/08/2019 23.8 23.91 23.6 23.7 10,028
04/05/2019 24.02 24.02 23.83 23.86 7,091
04/04/2019 24.04 24.17 24.01 24.01 6,914
04/03/2019 24.06 24.22 23.8469 24.01 7,034
04/02/2019 24.19 24.19 23.85 24.05 15,978
04/01/2019 24.67 24.752 24.05 24.2 15,104
03/29/2019 24.53 24.89 24.018 24.6 20,348
03/28/2019 24.82 24.82 24.4 24.55 10,732
03/27/2019 24.15 24.79 24.15 24.53 18,000
03/26/2019 24.25 24.55 24.0828 24.15 17,127
03/25/2019 24 24.42 24 24.09 17,831
03/22/2019 24.45 24.56 23.8 24.02 35,775
03/21/2019 23.75 24.97 23.75 24.63 27,758
03/20/2019 24.01 24.33 23.71 23.72 22,819
03/19/2019 24.3 24.49 23.91 24.03 24,087
03/18/2019 24.01 24.65 23.7951 24.3 40,941
03/15/2019 24.18 24.88 23.9 24.07 111,713
03/14/2019 25.59 25.93 23.87 24.14 29,942
03/13/2019 25.14 25.97 24.5 25.6 27,207
03/12/2019 28.31 28.34 25.62 25.62 80,939
03/11/2019 28.91 29.8 28.45 28.8 15,260
03/08/2019 28.39 29.11 28.39 28.78 11,658
03/07/2019 28.73 29.75 28.44 28.53 15,533
03/06/2019 30.48 30.66 29.74 30.01 13,449
03/05/2019 30.17 30.5 29.5896 30.48 12,283
03/04/2019 30.26 30.4 29.71 30.1 14,131
03/01/2019 29.53 30.77 28.62 30.3 14,249
02/28/2019 28.44 29.53 28.32 29.52 55,406
02/27/2019 28.725 29.11 28.17 28.79 35,052
02/26/2019 29.5 29.55 28.21 28.7 14,764
02/25/2019 29.755 30.34 29.53 29.53 14,076
02/22/2019 29.74 30.587 29.567 30 11,227
02/21/2019 30.11 30.49 29.5101 29.85 13,547
02/20/2019 30.63 30.9 29.8806 30.09 22,761
02/19/2019 29.83 30.742 29.6613 30.67 14,123
02/15/2019 29.77 30.35 29.5464 29.86 16,759
02/14/2019 29.37 29.97 29.1 29.65 21,957
02/13/2019 29.2476 29.93 29.1757 29.53 8,924
02/12/2019 29.32 29.7695 29.03 29.58 9,301
02/11/2019 29.36 30.0808 28.9541 29.3 9,214
02/08/2019 29.28 29.72 29.07 29.34 10,409
02/07/2019 29.54 30.2197 29.11 29.58 13,396
02/06/2019 30.03 30.03 29.36 29.78 6,678
02/05/2019 29.61 30.63 29.61 29.78 12,356
02/04/2019 28.96 30.23 28.926 29.915 37,525
02/01/2019 28.66 28.892 28.421 28.69 7,990
01/31/2019 29.02 29.1 28.36 28.6 11,514
01/30/2019 28.758 29.39 28.67 29.07 7,334
01/29/2019 28.1801 29.49 28.1801 28.89 13,820
01/28/2019 29.07 29.07 28.6 28.93 13,245
01/25/2019 28.93 29.48 28.63 29.4 11,099
01/24/2019 28.28 29.94 28.28 28.94 10,393
01/23/2019 29.45 30 28.17 28.57 20,789
01/22/2019 29.47 30 29.216 29.32 22,567
01/18/2019 30 30.01 29.71 29.8 17,827
*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?



Smart Portfolio