Advertisement
U.S. markets closed

Seneca Foods Corporation (SENEA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
56.90+2.13 (+3.89%)
At close: 04:00PM EDT
56.90 +0.00 (+0.00%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202455.3256.9454.9456.9056.9049,600
Mar 27, 202453.9655.0453.8154.7754.7737,100
Mar 26, 202454.7755.3853.9053.9653.9632,000
Mar 25, 202454.2754.8654.0454.7754.7731,300
Mar 22, 202453.7554.0853.3653.6753.6735,200
Mar 21, 202454.4755.5153.8953.9153.9136,100
Mar 20, 202454.2655.6753.9654.6254.6242,700
Mar 19, 202454.1755.1053.8054.4854.4835,300
Mar 18, 202453.7955.4153.7954.3654.3655,100
Mar 15, 202451.4653.4451.4653.3853.38110,300
Mar 14, 202452.2352.2951.7351.7951.7934,400
Mar 13, 202452.8452.9051.9852.6252.6235,900
Mar 12, 202450.9352.5150.6152.5152.5134,400
Mar 11, 202450.9952.2550.9951.3051.3032,900
Mar 08, 202450.2450.9249.1450.9250.9249,800
Mar 07, 202451.0251.0248.9849.7349.7335,700
Mar 06, 202451.5651.5649.5050.2150.2125,000
Mar 05, 202452.7153.0451.5151.6051.6030,100
Mar 04, 202451.7653.8451.2552.9052.9033,500
Mar 01, 202450.2652.1549.5251.8551.8538,200
Feb 29, 202450.3051.1050.1550.6650.6626,600
Feb 28, 202448.0350.1347.9149.7549.7576,900
Feb 27, 202447.5149.5247.5148.2848.2840,200
Feb 26, 202446.8548.1346.5647.7547.7529,500
Feb 23, 202446.3147.0146.1946.7846.7824,600
Feb 22, 202446.1646.2645.3846.1846.1830,900
Feb 21, 202446.8946.8945.7546.4346.4320,100
Feb 20, 202447.5148.9846.9747.0747.0731,500
Feb 16, 202448.1848.9647.3547.9047.9034,100
Feb 15, 202445.1647.8945.1647.7247.7244,300
Feb 14, 202444.9045.2143.8944.6044.6038,500
Feb 13, 202446.2347.2244.1044.5644.5683,200
Feb 12, 202448.8348.8346.0546.2346.23122,400
Feb 09, 202451.5151.5148.1148.6448.6483,600
Feb 08, 202451.5852.0451.3651.6151.6130,800
Feb 07, 202452.5052.9551.4951.5851.5841,400
Feb 06, 202453.5754.1652.4552.8652.8628,200
Feb 05, 202453.5753.8953.1253.3953.3931,100
Feb 02, 202452.9054.7352.9054.0454.0432,300
Feb 01, 202453.7354.1853.1853.3053.3031,100
Jan 31, 202454.8655.1653.3853.3853.3829,200
Jan 30, 202454.5055.0054.5054.9954.995,400
Jan 29, 202454.4754.9754.3454.6954.6916,900
Jan 26, 202455.6555.8254.2554.7154.7114,200
Jan 25, 202455.1155.5652.9955.3655.3637,200
Jan 24, 202454.6455.2454.3555.0755.0729,100
Jan 23, 202454.5355.5153.7954.5054.5024,400
Jan 22, 202452.2854.1152.2854.1054.1036,300
Jan 19, 202454.7554.7553.0553.5153.5130,400
Jan 18, 202453.6455.0653.0154.6354.6338,700
Jan 17, 202453.6054.0353.5253.7753.7712,900
Jan 16, 202452.9154.1452.7553.7753.7724,200
Jan 12, 202454.5354.9852.8953.1353.1338,000
Jan 11, 202454.7354.7553.0053.8853.8820,100
Jan 10, 202452.9554.4952.9554.4854.4821,900
Jan 09, 202452.6753.0552.3052.8052.8025,600
Jan 08, 202452.9953.4551.8053.2253.2245,400
Jan 05, 202452.0153.1152.0152.7352.7349,400
Jan 04, 202453.0953.1952.0652.3852.3833,000
Jan 03, 202453.4454.0852.3452.7252.7233,200
Jan 02, 202453.3453.7252.5253.1753.1723,200
Dec 29, 202352.9553.0052.1552.4452.4425,400
Dec 28, 202352.5053.5252.5053.0353.0321,200
Dec 27, 202352.5853.1552.1852.7152.7119,700
Dec 26, 202351.7452.9551.0852.4352.4326,000
Dec 22, 202351.8552.5151.6452.0852.0827,700
Dec 21, 202351.2551.7850.2551.7851.7832,600
Dec 20, 202352.1552.8050.8050.8050.8038,700
Dec 19, 202352.0153.0651.9053.0653.0628,600
Dec 18, 202350.6451.9850.6451.6251.6227,700
Dec 15, 202351.8551.8550.6651.0251.02112,100
Dec 14, 202352.2152.4351.2051.5651.5642,500
Dec 13, 202349.9152.2249.6652.0752.0730,200
Dec 12, 202350.8350.8349.9150.0550.0532,500
Dec 11, 202350.1650.7349.5050.5250.5230,600
Dec 08, 202350.7551.9449.8450.0050.0029,900
Dec 07, 202349.6850.8048.9550.7750.7743,700
Dec 06, 202349.8250.8548.8949.1049.1051,500
Dec 05, 202350.8851.7949.8249.8249.8227,800
Dec 04, 202351.0052.3150.5251.2351.2333,700
Dec 01, 202348.7450.8448.5350.5850.5854,800
Nov 30, 202347.3848.8847.2548.8748.8738,200
Nov 29, 202346.5047.4246.1047.4047.4026,300
Nov 28, 202347.8947.8946.2946.2946.2922,400
Nov 27, 202346.9647.5346.7646.9546.9530,900
Nov 24, 202347.4648.3147.4647.9447.9417,000
Nov 22, 202347.9548.4446.1247.6047.6065,200
Nov 21, 202348.2148.2147.3547.9247.9233,800
Nov 20, 202349.1050.1247.4748.2048.2042,800
Nov 17, 202350.7150.7148.7948.9848.9844,100
Nov 16, 202350.1850.8849.4650.3850.3844,700
Nov 15, 202350.5652.1950.3450.5850.5840,200
Nov 14, 202351.4752.4949.7550.3450.3445,200
Nov 13, 202352.0552.3749.4550.8650.8680,500
Nov 10, 202356.6957.4452.7853.2753.2783,800
Nov 09, 202356.9859.9955.1557.1057.10127,800
Nov 08, 202353.4554.0853.4054.0854.0836,100
Nov 07, 202355.6555.6553.5753.8953.8937,000
Nov 06, 202354.6855.5154.0255.4055.4042,200
Nov 03, 202355.4855.8254.0555.0055.0051,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...