U.S. markets closed

Seneca Foods Corporation (SENEA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.40+0.17 (+0.48%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202034.8635.7434.8635.4035.4028,500
Sep 24, 202035.1836.4434.9635.2335.2321,000
Sep 23, 202036.5236.9735.0335.0835.0831,800
Sep 22, 202036.3137.1536.2236.6336.6330,700
Sep 21, 202036.7237.1236.0236.1636.1665,100
Sep 18, 202035.7237.4735.7237.4537.4594,700
Sep 17, 202036.2536.3635.0135.4935.4926,500
Sep 16, 202037.6237.6236.4136.6436.6428,500
Sep 15, 202039.0039.4537.3737.4037.4022,400
Sep 14, 202039.0639.7338.7538.8438.8434,500
Sep 11, 202038.1138.9337.2538.8038.8058,500
Sep 10, 202039.3039.3038.0438.0438.0445,700
Sep 09, 202040.7841.0938.9338.9438.9451,900
Sep 08, 202043.9444.2840.5940.7140.7166,900
Sep 04, 202045.2045.4343.9644.3044.3063,100
Sep 03, 202045.7046.0243.9044.9844.9880,700
Sep 02, 202047.3847.3845.0445.7545.7596,700
Sep 01, 202047.3047.7846.5247.4647.4678,300
Aug 31, 202046.5048.0546.5047.3647.36101,100
Aug 28, 202046.8946.8945.6146.5246.5239,500
Aug 27, 202046.3947.2545.9546.8246.8277,700
Aug 26, 202045.3746.7045.3646.2746.2739,300
Aug 25, 202045.8445.9745.3145.8445.8431,900
Aug 24, 202045.0345.9744.6245.7845.7853,400
Aug 21, 202044.2145.4144.2144.8444.8477,000
Aug 20, 202044.1344.8043.8144.3744.3724,900
Aug 19, 202044.6045.1543.6244.5244.5256,000
Aug 18, 202044.5844.9843.4244.6844.6850,400
Aug 17, 202043.3244.6943.1444.5944.5992,200
Aug 14, 202043.0843.6242.7343.3343.3340,700
Aug 13, 202042.6043.2242.2943.1643.1636,100
Aug 12, 202043.2443.2942.4442.6342.6333,600
Aug 11, 202043.7544.1341.2443.2043.2048,900
Aug 10, 202042.8444.0742.4243.5043.5096,800
Aug 07, 202042.0842.7641.3742.7542.7530,900
Aug 06, 202041.0042.7640.8542.0342.0368,800
Aug 05, 202040.4840.9240.0140.8240.8233,700
Aug 04, 202040.0140.3539.5540.2740.2735,600
Aug 03, 202039.3340.9639.2840.2140.2138,600
Jul 31, 202038.9139.3038.8039.1839.1838,400
Jul 30, 202039.0639.1538.7639.0939.0958,100
Jul 29, 202039.3240.3139.2339.4839.4835,600
Jul 28, 202039.0039.8939.0039.2039.2026,800
Jul 27, 202039.3639.4338.7638.9838.9851,000
Jul 24, 202039.6639.6939.1439.4539.4521,700
Jul 23, 202039.1039.8939.0139.6639.6625,300
Jul 22, 202039.7139.7538.6639.0039.0047,300
Jul 21, 202038.6440.0538.6139.8739.8758,300
Jul 20, 202039.6639.6638.0638.3438.3425,000
Jul 17, 202039.2040.0539.2039.7239.7236,700
Jul 16, 202039.9640.2138.7139.2539.2523,600
Jul 15, 202039.6040.6939.5740.0240.0282,400
Jul 14, 202038.0439.4037.7539.3839.3839,500
Jul 13, 202038.3539.3137.6638.1738.1743,300
Jul 10, 202037.6838.5037.6838.1638.1625,500
Jul 09, 202037.9938.4136.9937.6337.6358,300
Jul 08, 202038.0038.6637.5038.1738.1759,700
Jul 07, 202037.6339.5337.1038.2138.2159,900
Jul 06, 202035.7338.4935.6838.0838.0893,100
Jul 02, 202033.4933.8732.9533.4833.4828,400
Jul 01, 202033.7533.7632.5933.0733.0729,300
Jun 30, 202033.7134.6433.7133.8133.8126,700
Jun 29, 202033.6035.2233.1933.8933.8955,500
Jun 26, 202032.1634.6832.0432.9532.9591,400
Jun 25, 202030.8932.6530.1832.2632.2635,100
Jun 24, 202030.5131.9530.2530.9930.9945,200
Jun 23, 202032.1332.1330.7330.9430.9425,400
Jun 22, 202031.3431.9630.9431.8731.8744,500
Jun 19, 202031.6732.2031.5432.0332.0392,300
Jun 18, 202031.3532.0031.3531.5131.5143,400
Jun 17, 202032.7033.0131.7031.8031.8024,200
Jun 16, 202033.0733.4432.0132.3132.3146,000
Jun 15, 202031.0132.2731.0132.0432.0450,400
Jun 12, 202032.8332.8331.1231.7031.7027,000
Jun 11, 202032.0232.8531.0031.7931.7945,200
Jun 10, 202036.9736.9733.0933.3733.3740,800
Jun 09, 202037.1337.8036.1836.9336.9335,900
Jun 08, 202036.1938.2535.5938.1338.1367,900
Jun 05, 202035.1636.0034.1935.4135.4136,200
Jun 04, 202034.4535.1133.0134.0434.0437,200
Jun 03, 202036.4636.4634.3534.5334.5323,600
Jun 02, 202036.4636.9035.0136.0336.0333,900
Jun 01, 202036.4937.0036.0036.4536.4517,500
May 29, 202036.5537.1534.7636.4736.4737,000
May 28, 202037.4437.5034.6236.9036.9054,100
May 27, 202035.8437.2634.8736.9136.9135,000
May 26, 202036.5036.5035.2035.4635.4647,700
May 22, 202034.9335.6534.8535.6535.6520,700
May 21, 202034.2335.3533.0235.1335.1331,800
May 20, 202033.8935.5533.2234.3834.3827,200
May 19, 202034.9434.9433.1933.3533.3570,500
May 18, 202033.3335.7132.9834.6934.6939,600
May 15, 202033.5233.8032.5132.6532.6527,700
May 14, 202033.6134.2732.6733.5433.5444,600
May 13, 202035.9136.3633.1034.3334.3342,300
May 12, 202038.5038.5035.6835.9835.9838,200
May 11, 202037.9238.7536.5438.1638.1643,800
May 08, 202037.7137.8036.5237.7937.7939,100
May 07, 202035.4937.5234.5937.1237.1256,000
May 06, 202035.4536.1634.5335.2235.2240,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...