SENEA - Seneca Foods Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201735.1035.7834.5535.5035.5020,300
Oct 17, 201735.1035.7535.1035.4035.4026,900
Oct 16, 201735.7535.8035.0035.4035.4010,600
Oct 13, 201735.2035.6035.0535.5035.5011,500
Oct 12, 201735.2535.8535.2035.2535.2517,000
Oct 11, 201734.6535.4534.6535.2035.2015,900
Oct 10, 201734.1534.8534.0534.7034.7018,900
Oct 09, 201734.0534.2533.9033.9533.958,600
Oct 06, 201734.1534.3033.7033.9533.9513,700
Oct 05, 201734.1034.6034.0534.6034.6016,800
Oct 04, 201734.4034.5033.6033.8033.8015,000
Oct 03, 201734.5034.5034.0534.4034.4014,900
Oct 02, 201734.7034.9034.3534.5034.5021,500
Sep 29, 201734.1834.5533.8034.5034.5041,600
Sep 28, 201733.1534.5032.9534.3034.3024,900
Sep 27, 201731.7533.3031.2533.1533.1521,700
Sep 26, 201731.4031.7531.0031.5531.5512,800
Sep 25, 201729.8530.7529.1530.7030.7033,000
Sep 22, 201730.0030.4529.8030.0030.009,500
Sep 21, 201731.1031.1029.8029.8529.8516,200
Sep 20, 201731.5031.5030.7531.0531.0513,800
Sep 19, 201731.6031.7531.0031.2031.2012,400
Sep 18, 201730.7031.8530.7031.7031.7020,000
Sep 15, 201732.1032.1030.5530.7530.75118,300
Sep 14, 201731.3032.1731.3032.0032.0013,000
Sep 13, 201731.4032.3531.4031.8531.8518,500
Sep 12, 201730.9031.9030.9031.5031.5012,500
Sep 11, 201730.5530.8530.5030.8030.8012,600
Sep 08, 201730.4030.8530.2530.4030.4011,600
Sep 07, 201730.4531.0029.9530.2530.2514,200
Sep 06, 201730.4530.8029.9030.5030.5021,400
Sep 05, 201729.7030.4529.5630.1530.1525,300
Sep 01, 201729.7530.1029.6529.7029.7013,700
Aug 31, 201729.2529.8029.1029.8029.8021,800
Aug 30, 201729.0029.4528.7529.1529.1512,000
Aug 29, 201728.6529.1528.4528.9528.9516,300
Aug 28, 201728.9028.9528.6028.8028.8019,200
Aug 25, 201728.8029.0028.4028.9328.9331,700
Aug 24, 201728.8529.2528.5028.5528.5510,200
Aug 23, 201728.5529.0528.4028.7028.7016,700
Aug 22, 201729.0029.0028.5528.6528.6512,000
Aug 21, 201728.8529.1028.7528.7528.7530,700
Aug 18, 201727.9529.1527.9028.9028.9037,900
Aug 17, 201729.2029.3527.9028.0528.0529,300
Aug 16, 201729.3529.5529.3329.3529.3514,100
Aug 15, 201729.5029.5029.2029.3029.3012,300
Aug 14, 201728.9529.5528.9529.5029.5012,200
Aug 11, 201729.4529.4528.4528.7028.7025,200
Aug 10, 201728.6029.5028.5029.3529.3529,000
Aug 09, 201728.8529.1028.6028.7528.7525,700
Aug 08, 201729.1029.7029.1029.3529.3514,000
Aug 07, 201730.1030.1028.9029.0529.0531,100
Aug 04, 201728.5530.2528.4030.1530.1529,800
Aug 03, 201728.8529.4528.3528.6528.6525,600
Aug 02, 201728.8529.1028.6028.9028.9013,700
Aug 01, 201729.0029.5528.3028.9528.9523,800
Jul 31, 201729.3329.7028.6028.7028.7025,100
Jul 28, 201728.7529.3428.0528.7028.7011,200
Jul 27, 201728.8029.1028.5829.0529.0523,200
Jul 26, 201729.7129.7128.6028.7028.7011,600
Jul 25, 201728.5029.7028.5029.2029.2018,800
Jul 24, 201728.8028.8028.0028.3028.3018,200
Jul 21, 201728.5028.9028.3528.4528.4523,700
Jul 20, 201728.1028.7528.0528.4028.4015,300
Jul 19, 201728.0528.6527.9528.1528.1515,600
Jul 18, 201728.0028.3528.0028.1028.1016,600
Jul 17, 201728.1028.3528.0028.1028.1017,600
Jul 14, 201727.9528.4027.9028.1028.1010,700
Jul 13, 201728.7528.7527.7527.9027.9024,800
Jul 12, 201729.6029.8528.7528.7528.7534,400
Jul 11, 201728.9529.5528.7529.5529.5521,000
Jul 10, 201729.8529.8528.7028.9528.9536,600
Jul 07, 201729.6530.3529.6029.9029.9020,400
Jul 06, 201730.5030.5029.3029.4029.4022,100
Jul 05, 201731.3031.4030.5030.7030.7015,400
Jul 03, 201731.0531.5031.0531.4531.4517,300
Jun 30, 201731.5031.5030.7031.0531.0539,400
Jun 29, 201731.4031.5030.6831.5031.5019,400
Jun 28, 201730.6031.5030.6031.4531.4518,400
Jun 27, 201730.7031.1330.6530.8530.8518,200
Jun 26, 201731.3031.3030.6530.8530.8526,700
Jun 23, 201730.8031.4530.5931.3531.3560,800
Jun 22, 201731.0031.4030.6430.7530.7532,400
Jun 21, 201730.9331.3530.7031.1031.1018,200
Jun 20, 201731.3031.5030.8031.0031.0011,100
Jun 19, 201731.1531.7031.0331.4531.4516,500
Jun 16, 201731.1031.4530.5531.1031.1053,900
Jun 15, 201731.8532.4031.3031.4031.4016,900
Jun 14, 201732.1032.3531.7532.2532.2516,800
Jun 13, 201731.8532.4031.6031.9031.9018,900
Jun 12, 201731.8032.5031.5031.6531.6527,800
Jun 09, 201731.4532.5031.4531.7531.7525,000
Jun 08, 201730.9031.6530.8031.3031.3029,000
Jun 07, 201731.8531.8830.8031.1031.1018,400
Jun 06, 201730.5031.3530.0031.0531.0541,500
Jun 05, 201730.3531.1530.1530.8030.8039,700
Jun 02, 201731.8532.6530.3030.3530.3524,500
Jun 01, 201730.8032.0030.2531.7531.7574,300
May 31, 201732.0332.0330.6530.8030.8023,900
May 30, 201733.1533.1531.6031.6531.6518,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...