SENEA - Seneca Foods Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201829.1529.8529.1529.4029.404,614
Feb 16, 201829.4029.7529.1029.3529.358,500
Feb 15, 201828.9529.5528.7529.5029.505,200
Feb 14, 201828.4029.1028.4028.7028.7013,000
Feb 13, 201828.8529.0828.6528.8528.8510,200
Feb 12, 201829.6529.6528.9529.0529.0512,400
Feb 09, 201829.2030.1029.1529.4529.4516,500
Feb 08, 201829.8529.8528.8028.8528.8512,200
Feb 07, 201828.6030.1028.6029.9029.9012,500
Feb 06, 201828.6530.0028.5028.6028.6028,400
Feb 05, 201830.9031.3029.0529.2529.2526,100
Feb 02, 201834.5034.5531.1331.2031.2034,700
Feb 01, 201831.5035.0031.5034.8034.8032,700
Jan 31, 201833.3033.3531.4031.5531.5519,900
Jan 30, 201833.1033.6532.6533.0033.0029,500
Jan 29, 201832.3533.7532.2533.6533.6515,200
Jan 26, 201831.4533.7531.4532.5032.5011,600
Jan 25, 201831.4031.4030.8531.0031.008,600
Jan 24, 201831.1531.5530.8031.3031.308,200
Jan 23, 201831.6531.7030.8031.5531.556,500
Jan 22, 201831.1032.1530.9531.9531.957,100
Jan 19, 201830.6031.2530.3031.2531.2510,700
Jan 18, 201830.7531.0030.2430.7530.7511,200
Jan 17, 201831.5531.5530.5630.7030.7011,400
Jan 16, 201831.0034.2530.9031.5531.5514,600
Jan 12, 201831.1031.6830.5530.7030.706,800
Jan 11, 201830.7031.7030.0030.8030.8015,500
Jan 10, 201830.0530.7529.6030.6530.658,900
Jan 09, 201830.2030.6529.9330.2530.258,700
Jan 08, 201829.9530.5029.6230.2030.2011,800
Jan 05, 201830.7030.7029.5030.1530.1518,700
Jan 04, 201830.3530.6530.0830.4530.4511,200
Jan 03, 201830.3530.3530.0030.1530.1518,100
Jan 02, 201831.1031.1030.0030.1530.1517,100
Dec 29, 201731.4031.5030.6530.7530.7520,800
Dec 28, 201731.3031.4030.8031.1531.1513,800
Dec 27, 201731.4531.5531.2531.3031.303,000
Dec 26, 201731.7531.7531.3031.4031.405,800
Dec 22, 201731.8532.0531.6931.8031.805,600
Dec 21, 201731.4532.0831.4531.8531.856,000
Dec 20, 201732.1532.1531.5531.6031.607,500
Dec 19, 201733.1533.1531.3931.8531.8515,500
Dec 18, 201734.5034.5032.7033.0533.0514,900
Dec 15, 201732.1534.8532.1534.4034.40153,300
Dec 14, 201733.2033.2031.8032.1032.1010,100
Dec 13, 201732.3033.5032.3033.3033.306,900
Dec 12, 201732.5033.0031.7532.3532.3511,200
Dec 11, 201731.3532.3030.0532.2532.2510,100
Dec 08, 201732.5032.5530.9531.2531.259,500
Dec 07, 201733.2533.3532.2532.2532.2510,800
Dec 06, 201733.4533.8033.2533.2533.257,700
Dec 05, 201733.6033.7532.7032.9032.9010,000
Dec 04, 201733.2534.0033.0033.5533.559,300
Dec 01, 201734.5534.5532.7533.8033.8012,000
Nov 30, 201734.7535.3834.0034.3534.3521,000
Nov 29, 201733.6534.8533.6534.6034.605,900
Nov 28, 201732.5534.0032.2533.9033.9010,700
Nov 27, 201732.0532.6032.0032.5032.5010,000
Nov 24, 201731.9032.1031.2031.9531.957,400
Nov 22, 201732.5032.8531.5031.6031.6010,900
Nov 21, 201731.9532.9531.9532.8032.8013,100
Nov 20, 201731.5031.9031.4531.9031.906,400
Nov 17, 201731.0031.9030.9031.3531.3513,700
Nov 16, 201729.0031.9029.0031.1031.1017,300
Nov 15, 201729.0029.4028.6028.6028.6025,900
Nov 14, 201729.1029.9029.1029.4029.4010,100
Nov 13, 201730.4530.7529.1029.1029.1012,400
Nov 10, 201730.5031.6530.3530.4530.4512,900
Nov 09, 201731.0031.3430.5530.8530.857,600
Nov 08, 201731.0531.4030.9531.1031.108,500
Nov 07, 201732.8533.3030.9030.9530.9519,400
Nov 06, 201732.9734.2532.8032.8032.8019,800
Nov 03, 201733.6535.2033.6534.6034.6014,500
Nov 02, 201734.5035.7534.3034.3034.3023,800
Nov 01, 201736.1536.1534.5034.8034.8017,600
Oct 31, 201733.9036.2033.7036.0036.0028,800
Oct 30, 201736.2536.2533.3533.7033.7012,800
Oct 27, 201735.5036.6034.8536.5036.5018,000
Oct 26, 201734.6535.6034.6535.5535.557,000
Oct 25, 201734.4535.6334.4535.2035.2020,300
Oct 24, 201734.3535.1034.3534.8034.8011,400
Oct 23, 201735.5535.5534.5034.5034.506,700
Oct 20, 201735.8535.8535.2535.2535.2515,800
Oct 19, 201735.1535.6534.9535.4535.4510,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...