NasdaqGS - Delayed Quote • USD
Seneca Foods Corporation (SENEA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:36 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 58.67 | 58.82 | 57.63 | 57.89 | 57.89 | 16,900 |
Apr 25, 2024 | 57.60 | 58.15 | 57.57 | 57.94 | 57.94 | 23,400 |
Apr 24, 2024 | 56.63 | 58.43 | 56.60 | 58.43 | 58.43 | 24,100 |
Apr 23, 2024 | 57.00 | 57.45 | 56.69 | 57.17 | 57.17 | 18,700 |
Apr 22, 2024 | 58.68 | 58.77 | 56.75 | 56.96 | 56.96 | 20,600 |
Apr 19, 2024 | 56.39 | 57.81 | 56.39 | 57.81 | 57.81 | 28,400 |
Apr 18, 2024 | 56.94 | 57.55 | 56.78 | 56.78 | 56.78 | 20,800 |
Apr 17, 2024 | 56.94 | 57.10 | 56.08 | 56.18 | 56.18 | 27,500 |
Apr 16, 2024 | 56.21 | 57.58 | 56.21 | 56.77 | 56.77 | 23,100 |
Apr 15, 2024 | 55.59 | 56.61 | 55.57 | 56.44 | 56.44 | 30,300 |
Apr 12, 2024 | 56.74 | 56.90 | 55.58 | 55.64 | 55.64 | 29,000 |
Apr 11, 2024 | 55.07 | 57.31 | 54.67 | 57.00 | 57.00 | 27,500 |
Apr 10, 2024 | 54.69 | 55.60 | 54.29 | 54.85 | 54.85 | 34,800 |
Apr 9, 2024 | 56.21 | 56.35 | 55.63 | 55.98 | 55.98 | 20,200 |
Apr 8, 2024 | 55.71 | 56.56 | 55.71 | 55.83 | 55.83 | 17,500 |
Apr 5, 2024 | 56.20 | 56.77 | 55.55 | 55.77 | 55.77 | 24,100 |
Apr 4, 2024 | 55.47 | 57.34 | 55.47 | 56.67 | 56.67 | 35,800 |
Apr 3, 2024 | 57.17 | 57.32 | 55.93 | 56.02 | 56.02 | 31,000 |
Apr 2, 2024 | 56.15 | 57.14 | 56.00 | 56.65 | 56.65 | 27,500 |
Apr 1, 2024 | 55.81 | 56.81 | 55.48 | 56.63 | 56.63 | 27,900 |
Mar 28, 2024 | 55.32 | 56.94 | 54.94 | 56.90 | 56.90 | 49,600 |
Mar 27, 2024 | 53.96 | 55.04 | 53.81 | 54.77 | 54.77 | 37,100 |
Mar 26, 2024 | 54.77 | 55.38 | 53.90 | 53.96 | 53.96 | 32,000 |
Mar 25, 2024 | 54.27 | 54.86 | 54.04 | 54.77 | 54.77 | 31,300 |
Mar 22, 2024 | 53.75 | 54.08 | 53.36 | 53.67 | 53.67 | 35,200 |
Mar 21, 2024 | 54.47 | 55.51 | 53.89 | 53.91 | 53.91 | 36,100 |
Mar 20, 2024 | 54.26 | 55.67 | 53.96 | 54.62 | 54.62 | 42,700 |
Mar 19, 2024 | 54.17 | 55.10 | 53.80 | 54.48 | 54.48 | 35,300 |
Mar 18, 2024 | 53.79 | 55.41 | 53.79 | 54.36 | 54.36 | 55,100 |
Mar 15, 2024 | 51.46 | 53.44 | 51.46 | 53.38 | 53.38 | 110,300 |
Mar 14, 2024 | 52.23 | 52.29 | 51.73 | 51.79 | 51.79 | 34,400 |
Mar 13, 2024 | 52.84 | 52.90 | 51.98 | 52.62 | 52.62 | 35,900 |
Mar 12, 2024 | 50.93 | 52.51 | 50.61 | 52.51 | 52.51 | 34,400 |
Mar 11, 2024 | 50.99 | 52.25 | 50.99 | 51.30 | 51.30 | 32,900 |
Mar 8, 2024 | 50.24 | 50.92 | 49.14 | 50.92 | 50.92 | 49,800 |
Mar 7, 2024 | 51.02 | 51.02 | 48.98 | 49.73 | 49.73 | 35,700 |
Mar 6, 2024 | 51.56 | 51.56 | 49.50 | 50.21 | 50.21 | 25,000 |
Mar 5, 2024 | 52.71 | 53.04 | 51.51 | 51.60 | 51.60 | 30,100 |
Mar 4, 2024 | 51.76 | 53.84 | 51.25 | 52.90 | 52.90 | 33,500 |
Mar 1, 2024 | 50.26 | 52.15 | 49.52 | 51.85 | 51.85 | 38,200 |
Feb 29, 2024 | 50.30 | 51.10 | 50.15 | 50.66 | 50.66 | 26,600 |
Feb 28, 2024 | 48.03 | 50.13 | 47.91 | 49.75 | 49.75 | 76,900 |
Feb 27, 2024 | 47.51 | 49.52 | 47.51 | 48.28 | 48.28 | 40,200 |
Feb 26, 2024 | 46.85 | 48.13 | 46.56 | 47.75 | 47.75 | 29,500 |
Feb 23, 2024 | 46.31 | 47.01 | 46.19 | 46.78 | 46.78 | 24,600 |
Feb 22, 2024 | 46.16 | 46.26 | 45.38 | 46.18 | 46.18 | 30,900 |
Feb 21, 2024 | 46.89 | 46.89 | 45.75 | 46.43 | 46.43 | 20,100 |
Feb 20, 2024 | 47.51 | 48.98 | 46.97 | 47.07 | 47.07 | 31,500 |
Feb 16, 2024 | 48.18 | 48.96 | 47.35 | 47.90 | 47.90 | 34,100 |
Feb 15, 2024 | 45.16 | 47.89 | 45.16 | 47.72 | 47.72 | 44,300 |
Feb 14, 2024 | 44.90 | 45.21 | 43.89 | 44.60 | 44.60 | 38,500 |
Feb 13, 2024 | 46.23 | 47.22 | 44.10 | 44.56 | 44.56 | 83,200 |
Feb 12, 2024 | 48.83 | 48.83 | 46.05 | 46.23 | 46.23 | 122,400 |
Feb 9, 2024 | 51.51 | 51.51 | 48.11 | 48.64 | 48.64 | 83,600 |
Feb 8, 2024 | 51.58 | 52.04 | 51.36 | 51.61 | 51.61 | 30,800 |
Feb 7, 2024 | 52.50 | 52.95 | 51.49 | 51.58 | 51.58 | 41,400 |
Feb 6, 2024 | 53.57 | 54.16 | 52.45 | 52.86 | 52.86 | 28,200 |
Feb 5, 2024 | 53.57 | 53.89 | 53.12 | 53.39 | 53.39 | 31,100 |
Feb 2, 2024 | 52.90 | 54.73 | 52.90 | 54.04 | 54.04 | 32,300 |
Feb 1, 2024 | 53.73 | 54.18 | 53.18 | 53.30 | 53.30 | 31,100 |
Jan 31, 2024 | 54.86 | 55.16 | 53.38 | 53.38 | 53.38 | 29,200 |
Jan 30, 2024 | 54.50 | 55.00 | 54.50 | 54.99 | 54.99 | 5,400 |
Jan 29, 2024 | 54.47 | 54.97 | 54.34 | 54.69 | 54.69 | 16,900 |
Jan 26, 2024 | 55.65 | 55.82 | 54.25 | 54.71 | 54.71 | 14,200 |
Jan 25, 2024 | 55.11 | 55.56 | 52.99 | 55.36 | 55.36 | 37,200 |
Jan 24, 2024 | 54.64 | 55.24 | 54.35 | 55.07 | 55.07 | 29,100 |
Jan 23, 2024 | 54.53 | 55.51 | 53.79 | 54.50 | 54.50 | 24,400 |
Jan 22, 2024 | 52.28 | 54.11 | 52.28 | 54.10 | 54.10 | 36,300 |
Jan 19, 2024 | 54.75 | 54.75 | 53.05 | 53.51 | 53.51 | 30,400 |
Jan 18, 2024 | 53.64 | 55.06 | 53.01 | 54.63 | 54.63 | 38,700 |
Jan 17, 2024 | 53.60 | 54.03 | 53.52 | 53.77 | 53.77 | 12,900 |
Jan 16, 2024 | 52.91 | 54.14 | 52.75 | 53.77 | 53.77 | 24,200 |
Jan 12, 2024 | 54.53 | 54.98 | 52.89 | 53.13 | 53.13 | 38,000 |
Jan 11, 2024 | 54.73 | 54.75 | 53.00 | 53.88 | 53.88 | 20,100 |
Jan 10, 2024 | 52.95 | 54.49 | 52.95 | 54.48 | 54.48 | 21,900 |
Jan 9, 2024 | 52.67 | 53.05 | 52.30 | 52.80 | 52.80 | 25,600 |
Jan 8, 2024 | 52.99 | 53.45 | 51.80 | 53.22 | 53.22 | 45,400 |
Jan 5, 2024 | 52.01 | 53.11 | 52.01 | 52.73 | 52.73 | 49,400 |
Jan 4, 2024 | 53.09 | 53.19 | 52.06 | 52.38 | 52.38 | 33,000 |
Jan 3, 2024 | 53.44 | 54.08 | 52.34 | 52.72 | 52.72 | 33,200 |
Jan 2, 2024 | 53.34 | 53.72 | 52.52 | 53.17 | 53.17 | 23,200 |
Dec 29, 2023 | 52.95 | 53.00 | 52.15 | 52.44 | 52.44 | 25,400 |
Dec 28, 2023 | 52.50 | 53.52 | 52.50 | 53.03 | 53.03 | 21,200 |
Dec 27, 2023 | 52.58 | 53.15 | 52.18 | 52.71 | 52.71 | 19,700 |
Dec 26, 2023 | 51.74 | 52.95 | 51.08 | 52.43 | 52.43 | 26,000 |
Dec 22, 2023 | 51.85 | 52.51 | 51.64 | 52.08 | 52.08 | 27,700 |
Dec 21, 2023 | 51.25 | 51.78 | 50.25 | 51.78 | 51.78 | 32,600 |
Dec 20, 2023 | 52.15 | 52.80 | 50.80 | 50.80 | 50.80 | 38,700 |
Dec 19, 2023 | 52.01 | 53.06 | 51.90 | 53.06 | 53.06 | 28,600 |
Dec 18, 2023 | 50.64 | 51.98 | 50.64 | 51.62 | 51.62 | 27,700 |
Dec 15, 2023 | 51.85 | 51.85 | 50.66 | 51.02 | 51.02 | 112,100 |
Dec 14, 2023 | 52.21 | 52.43 | 51.20 | 51.56 | 51.56 | 42,500 |
Dec 13, 2023 | 49.91 | 52.22 | 49.66 | 52.07 | 52.07 | 30,200 |
Dec 12, 2023 | 50.83 | 50.83 | 49.91 | 50.05 | 50.05 | 32,500 |
Dec 11, 2023 | 50.16 | 50.73 | 49.50 | 50.52 | 50.52 | 30,600 |
Dec 8, 2023 | 50.75 | 51.94 | 49.84 | 50.00 | 50.00 | 29,900 |
Dec 7, 2023 | 49.68 | 50.80 | 48.95 | 50.77 | 50.77 | 43,700 |
Dec 6, 2023 | 49.82 | 50.85 | 48.89 | 49.10 | 49.10 | 51,500 |
Dec 5, 2023 | 50.88 | 51.79 | 49.82 | 49.82 | 49.82 | 27,800 |
Dec 4, 2023 | 51.00 | 52.31 | 50.52 | 51.23 | 51.23 | 33,700 |
Dec 1, 2023 | 48.74 | 50.84 | 48.53 | 50.58 | 50.58 | 54,800 |
Nov 30, 2023 | 47.38 | 48.88 | 47.25 | 48.87 | 48.87 | 38,200 |
Nov 29, 2023 | 46.50 | 47.42 | 46.10 | 47.40 | 47.40 | 26,300 |
Nov 28, 2023 | 47.89 | 47.89 | 46.29 | 46.29 | 46.29 | 22,400 |
Nov 27, 2023 | 46.96 | 47.53 | 46.76 | 46.95 | 46.95 | 30,900 |
Nov 24, 2023 | 47.46 | 48.31 | 47.46 | 47.94 | 47.94 | 17,000 |
Nov 22, 2023 | 47.95 | 48.44 | 46.12 | 47.60 | 47.60 | 65,200 |
Nov 21, 2023 | 48.21 | 48.21 | 47.35 | 47.92 | 47.92 | 33,800 |
Nov 20, 2023 | 49.10 | 50.12 | 47.47 | 48.20 | 48.20 | 42,800 |
Nov 17, 2023 | 50.71 | 50.71 | 48.79 | 48.98 | 48.98 | 44,100 |
Nov 16, 2023 | 50.18 | 50.88 | 49.46 | 50.38 | 50.38 | 44,700 |
Nov 15, 2023 | 50.56 | 52.19 | 50.34 | 50.58 | 50.58 | 40,200 |
Nov 14, 2023 | 51.47 | 52.49 | 49.75 | 50.34 | 50.34 | 45,200 |
Nov 13, 2023 | 52.05 | 52.37 | 49.45 | 50.86 | 50.86 | 80,500 |
Nov 10, 2023 | 56.69 | 57.44 | 52.78 | 53.27 | 53.27 | 83,800 |
Nov 9, 2023 | 56.98 | 59.99 | 55.15 | 57.10 | 57.10 | 127,800 |
Nov 8, 2023 | 53.45 | 54.08 | 53.40 | 54.08 | 54.08 | 36,100 |
Nov 7, 2023 | 55.65 | 55.65 | 53.57 | 53.89 | 53.89 | 37,000 |
Nov 6, 2023 | 54.68 | 55.51 | 54.02 | 55.40 | 55.40 | 42,200 |
Nov 3, 2023 | 55.48 | 55.82 | 54.05 | 55.00 | 55.00 | 51,900 |
Nov 2, 2023 | 52.81 | 55.45 | 52.81 | 55.23 | 55.23 | 51,800 |
Nov 1, 2023 | 54.32 | 54.90 | 52.35 | 52.77 | 52.77 | 35,700 |
Oct 31, 2023 | 55.22 | 55.33 | 54.46 | 54.65 | 54.65 | 20,400 |
Oct 30, 2023 | 55.18 | 55.77 | 54.56 | 55.23 | 55.23 | 21,600 |
Oct 27, 2023 | 54.39 | 54.97 | 54.32 | 54.97 | 54.97 | 19,400 |
Oct 26, 2023 | 54.95 | 55.67 | 54.40 | 55.10 | 55.10 | 26,500 |
Oct 25, 2023 | 55.03 | 55.45 | 54.44 | 54.67 | 54.67 | 28,200 |
Oct 24, 2023 | 53.27 | 55.40 | 53.27 | 55.27 | 55.27 | 39,600 |
Oct 23, 2023 | 53.84 | 53.89 | 52.61 | 52.61 | 52.61 | 67,000 |
Oct 20, 2023 | 54.88 | 55.14 | 53.52 | 53.69 | 53.69 | 55,500 |
Oct 19, 2023 | 54.49 | 54.94 | 53.47 | 54.63 | 54.63 | 57,300 |
Oct 18, 2023 | 54.11 | 55.20 | 54.11 | 54.92 | 54.92 | 36,900 |
Oct 17, 2023 | 55.58 | 55.62 | 54.51 | 54.52 | 54.52 | 26,900 |
Oct 16, 2023 | 53.56 | 55.27 | 53.44 | 54.99 | 54.99 | 36,100 |
Oct 13, 2023 | 54.35 | 54.35 | 53.43 | 53.56 | 53.56 | 41,000 |
Oct 12, 2023 | 55.07 | 55.40 | 53.83 | 54.02 | 54.02 | 48,700 |
Oct 11, 2023 | 55.50 | 55.77 | 54.96 | 55.44 | 55.44 | 48,500 |
Oct 10, 2023 | 57.49 | 57.57 | 55.29 | 55.58 | 55.58 | 61,600 |
Oct 9, 2023 | 55.14 | 57.89 | 55.14 | 57.74 | 57.74 | 77,400 |
Oct 6, 2023 | 53.88 | 55.31 | 53.05 | 54.86 | 54.86 | 66,200 |
Oct 5, 2023 | 54.85 | 55.71 | 52.90 | 53.88 | 53.88 | 88,900 |
Oct 4, 2023 | 53.52 | 55.74 | 53.52 | 55.15 | 55.15 | 68,900 |
Oct 3, 2023 | 53.63 | 54.11 | 53.50 | 53.82 | 53.82 | 38,400 |
Oct 2, 2023 | 53.76 | 54.70 | 53.30 | 54.40 | 54.40 | 47,900 |
Sep 29, 2023 | 53.65 | 54.33 | 53.46 | 53.83 | 53.83 | 35,000 |
Sep 28, 2023 | 54.93 | 54.93 | 53.61 | 53.61 | 53.61 | 34,100 |
Sep 27, 2023 | 54.71 | 54.90 | 53.97 | 54.61 | 54.61 | 36,700 |
Sep 26, 2023 | 53.56 | 55.18 | 53.56 | 54.14 | 54.14 | 38,900 |
Sep 25, 2023 | 53.58 | 54.30 | 53.56 | 53.99 | 53.99 | 55,900 |
Sep 22, 2023 | 53.75 | 54.58 | 53.75 | 53.89 | 53.89 | 42,500 |
Sep 21, 2023 | 53.51 | 54.59 | 53.33 | 54.10 | 54.10 | 48,400 |
Sep 20, 2023 | 53.33 | 54.16 | 53.07 | 53.32 | 53.32 | 50,700 |
Sep 19, 2023 | 52.58 | 53.95 | 52.56 | 52.60 | 52.60 | 45,700 |
Sep 18, 2023 | 53.29 | 53.68 | 52.16 | 53.08 | 53.08 | 36,400 |
Sep 15, 2023 | 54.32 | 54.88 | 53.16 | 53.44 | 53.44 | 113,000 |
Sep 14, 2023 | 52.99 | 55.09 | 52.68 | 54.55 | 54.55 | 104,700 |
Sep 13, 2023 | 51.72 | 53.13 | 51.14 | 52.92 | 52.92 | 63,300 |
Sep 12, 2023 | 51.67 | 53.27 | 50.94 | 51.50 | 51.50 | 120,900 |
Sep 11, 2023 | 53.14 | 53.14 | 50.66 | 51.74 | 51.74 | 130,100 |
Sep 8, 2023 | 50.02 | 54.06 | 49.81 | 52.28 | 52.28 | 155,300 |
Sep 7, 2023 | 46.07 | 50.03 | 45.78 | 49.65 | 49.65 | 181,600 |
Sep 6, 2023 | 47.85 | 47.85 | 46.27 | 46.33 | 46.33 | 41,900 |
Sep 5, 2023 | 48.01 | 48.04 | 46.99 | 47.25 | 47.25 | 44,300 |
Sep 1, 2023 | 48.50 | 49.03 | 48.06 | 48.21 | 48.21 | 42,700 |
Aug 31, 2023 | 50.73 | 50.73 | 48.26 | 48.26 | 48.26 | 70,900 |
Aug 30, 2023 | 49.54 | 50.88 | 49.32 | 50.88 | 50.88 | 57,600 |
Aug 29, 2023 | 49.18 | 50.25 | 48.80 | 49.47 | 49.47 | 45,200 |
Aug 28, 2023 | 49.72 | 50.15 | 49.21 | 49.22 | 49.22 | 39,200 |
Aug 25, 2023 | 49.20 | 49.93 | 48.49 | 49.86 | 49.86 | 41,100 |
Aug 24, 2023 | 49.06 | 50.01 | 48.68 | 49.05 | 49.05 | 62,200 |
Aug 23, 2023 | 49.51 | 49.99 | 48.89 | 49.14 | 49.14 | 53,300 |
Aug 22, 2023 | 50.47 | 50.71 | 49.00 | 49.50 | 49.50 | 87,200 |
Aug 21, 2023 | 49.91 | 51.24 | 49.65 | 50.72 | 50.72 | 85,100 |
Aug 18, 2023 | 49.66 | 50.00 | 49.28 | 49.62 | 49.62 | 66,500 |
Aug 17, 2023 | 49.47 | 49.91 | 48.88 | 49.67 | 49.67 | 72,500 |
Aug 16, 2023 | 48.76 | 50.15 | 48.71 | 49.45 | 49.45 | 82,500 |
Aug 15, 2023 | 48.04 | 50.01 | 47.76 | 49.29 | 49.29 | 85,600 |
Aug 14, 2023 | 48.32 | 48.56 | 47.06 | 48.16 | 48.16 | 78,500 |
Aug 11, 2023 | 45.35 | 48.49 | 45.00 | 48.31 | 48.31 | 115,200 |
Aug 10, 2023 | 44.00 | 48.45 | 44.00 | 44.58 | 44.58 | 174,700 |
Aug 9, 2023 | 40.82 | 41.47 | 40.17 | 41.12 | 41.12 | 51,300 |
Aug 8, 2023 | 40.13 | 40.76 | 39.29 | 40.71 | 40.71 | 43,300 |
Aug 7, 2023 | 39.11 | 41.48 | 39.00 | 40.55 | 40.55 | 122,700 |
Aug 4, 2023 | 37.72 | 39.12 | 37.60 | 38.59 | 38.59 | 56,200 |
Aug 3, 2023 | 36.90 | 37.44 | 36.41 | 37.31 | 37.31 | 61,500 |
Aug 2, 2023 | 36.54 | 37.65 | 36.40 | 36.98 | 36.98 | 47,200 |
Aug 1, 2023 | 37.94 | 37.96 | 36.81 | 36.94 | 36.94 | 84,900 |
Jul 31, 2023 | 37.99 | 38.75 | 37.18 | 38.57 | 38.57 | 77,800 |
Jul 28, 2023 | 35.77 | 37.69 | 35.77 | 37.51 | 37.51 | 91,500 |
Jul 27, 2023 | 35.44 | 35.65 | 34.51 | 35.52 | 35.52 | 57,800 |
Jul 26, 2023 | 35.78 | 35.78 | 33.43 | 35.29 | 35.29 | 109,900 |
Jul 25, 2023 | 36.18 | 36.55 | 35.83 | 35.91 | 35.91 | 51,600 |
Jul 24, 2023 | 35.92 | 36.70 | 35.80 | 36.17 | 36.17 | 56,800 |
Jul 21, 2023 | 36.75 | 36.80 | 35.93 | 35.97 | 35.97 | 72,900 |
Jul 20, 2023 | 37.00 | 37.00 | 35.90 | 36.50 | 36.50 | 41,100 |
Jul 19, 2023 | 36.70 | 37.16 | 36.18 | 37.11 | 37.11 | 42,400 |
Jul 18, 2023 | 36.75 | 37.49 | 36.07 | 36.69 | 36.69 | 36,600 |
Jul 17, 2023 | 36.36 | 37.55 | 36.18 | 36.69 | 36.69 | 60,300 |
Jul 14, 2023 | 36.31 | 36.45 | 35.42 | 36.39 | 36.39 | 58,000 |
Jul 13, 2023 | 35.50 | 37.24 | 35.35 | 36.50 | 36.50 | 90,400 |
Jul 12, 2023 | 35.49 | 36.12 | 35.49 | 35.60 | 35.60 | 56,200 |
Jul 11, 2023 | 35.39 | 35.71 | 34.78 | 35.53 | 35.53 | 71,700 |
Jul 10, 2023 | 35.10 | 36.84 | 35.00 | 35.15 | 35.15 | 134,500 |
Jul 7, 2023 | 34.71 | 35.98 | 34.70 | 35.08 | 35.08 | 179,500 |
Jul 6, 2023 | 34.00 | 35.24 | 33.71 | 34.85 | 34.85 | 210,100 |
Jul 5, 2023 | 33.14 | 35.86 | 32.74 | 33.97 | 33.97 | 1,483,700 |
Jul 3, 2023 | 32.84 | 33.86 | 32.50 | 33.29 | 33.29 | 133,800 |
Jun 30, 2023 | 33.94 | 34.69 | 32.58 | 32.68 | 32.68 | 181,000 |
Jun 29, 2023 | 34.91 | 35.57 | 33.07 | 33.89 | 33.89 | 269,300 |
Jun 28, 2023 | 37.98 | 38.24 | 36.50 | 37.45 | 37.45 | 57,300 |
Jun 27, 2023 | 38.60 | 38.82 | 37.50 | 37.65 | 37.65 | 46,500 |
Jun 26, 2023 | 38.05 | 40.43 | 37.60 | 38.34 | 38.34 | 45,800 |
Jun 23, 2023 | 41.51 | 42.22 | 37.85 | 38.34 | 38.34 | 91,600 |
Jun 22, 2023 | 42.09 | 42.63 | 41.32 | 41.72 | 41.72 | 32,400 |
Jun 21, 2023 | 42.20 | 43.52 | 42.20 | 42.99 | 42.99 | 38,700 |
Jun 20, 2023 | 42.96 | 43.20 | 42.04 | 42.09 | 42.09 | 49,900 |
Jun 16, 2023 | 43.40 | 43.88 | 42.24 | 42.69 | 42.69 | 186,800 |
Jun 15, 2023 | 43.12 | 44.27 | 42.57 | 42.92 | 42.92 | 39,600 |
Jun 14, 2023 | 47.75 | 48.12 | 42.89 | 43.01 | 43.01 | 44,700 |
Jun 13, 2023 | 47.75 | 48.85 | 47.69 | 48.28 | 48.28 | 25,400 |
Jun 12, 2023 | 48.84 | 48.84 | 47.48 | 47.82 | 47.82 | 14,900 |
Jun 9, 2023 | 48.82 | 48.88 | 47.76 | 47.91 | 47.91 | 16,400 |
Jun 8, 2023 | 49.10 | 49.41 | 48.28 | 49.22 | 49.22 | 16,900 |
Jun 7, 2023 | 48.34 | 49.82 | 48.13 | 49.54 | 49.54 | 20,900 |
Jun 6, 2023 | 47.05 | 48.08 | 47.05 | 47.91 | 47.91 | 17,300 |
Jun 5, 2023 | 47.37 | 47.39 | 46.26 | 46.66 | 46.66 | 20,700 |
Jun 2, 2023 | 46.10 | 48.11 | 45.56 | 47.76 | 47.76 | 31,600 |
Jun 1, 2023 | 46.05 | 46.63 | 45.50 | 45.61 | 45.61 | 25,900 |
May 31, 2023 | 48.78 | 48.78 | 46.01 | 46.24 | 46.24 | 48,300 |
May 30, 2023 | 49.30 | 49.73 | 48.57 | 48.62 | 48.62 | 15,600 |
May 26, 2023 | 49.64 | 50.05 | 49.10 | 49.63 | 49.63 | 13,700 |
May 25, 2023 | 49.46 | 49.99 | 48.67 | 49.63 | 49.63 | 30,800 |
May 24, 2023 | 50.03 | 50.33 | 50.03 | 50.13 | 50.13 | 13,100 |
May 23, 2023 | 48.35 | 51.69 | 48.35 | 50.90 | 50.90 | 22,200 |
May 22, 2023 | 49.56 | 49.84 | 49.27 | 49.50 | 49.50 | 24,100 |
May 19, 2023 | 49.21 | 49.98 | 48.81 | 49.53 | 49.53 | 25,100 |
May 18, 2023 | 49.00 | 49.45 | 48.71 | 49.24 | 49.24 | 18,200 |
May 17, 2023 | 48.49 | 49.25 | 48.35 | 49.13 | 49.13 | 17,200 |
May 16, 2023 | 48.23 | 48.83 | 47.87 | 48.59 | 48.59 | 21,600 |
May 15, 2023 | 48.69 | 48.78 | 47.91 | 48.14 | 48.14 | 40,300 |
May 12, 2023 | 48.67 | 48.83 | 48.07 | 48.59 | 48.59 | 32,900 |
May 11, 2023 | 47.92 | 49.02 | 47.92 | 48.67 | 48.67 | 22,200 |
May 10, 2023 | 48.17 | 48.47 | 47.61 | 48.10 | 48.10 | 29,400 |
May 9, 2023 | 47.98 | 48.16 | 47.35 | 47.73 | 47.73 | 23,400 |
May 8, 2023 | 47.65 | 47.90 | 47.01 | 47.80 | 47.80 | 21,200 |
May 5, 2023 | 47.35 | 47.90 | 47.24 | 47.50 | 47.50 | 25,300 |
May 4, 2023 | 46.64 | 47.51 | 46.27 | 47.23 | 47.23 | 25,100 |
May 3, 2023 | 47.03 | 47.83 | 46.57 | 46.71 | 46.71 | 24,600 |
May 2, 2023 | 47.56 | 47.56 | 46.25 | 46.77 | 46.77 | 35,300 |
May 1, 2023 | 47.78 | 48.56 | 47.00 | 47.41 | 47.41 | 45,600 |
Apr 28, 2023 | 47.48 | 48.14 | 47.20 | 47.60 | 47.60 | 24,100 |
Apr 27, 2023 | 47.36 | 47.82 | 46.04 | 47.33 | 47.33 | 45,700 |
Related Tickers
FTLF FitLife Brands, Inc.
28.72
+4.15%
JJSF J&J Snack Foods Corp.
136.67
-1.46%
JBSS John B. Sanfilippo & Son, Inc.
99.26
-2.33%
NAII Natural Alternatives International, Inc.
6.25
-1.26%
FLO Flowers Foods, Inc.
24.62
-1.08%
THS TreeHouse Foods, Inc.
35.84
-0.17%
NOMD Nomad Foods Limited
18.69
+0.27%
POST Post Holdings, Inc.
105.38
-0.48%
2215.T First Baking Co., Ltd.
743.00
-0.80%
300973.SZ Ligao Foods Co.,Ltd.
32.89
+1.98%