Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seneca Foods Cp B (NQ: SENEB )

60.01 -2.29 (-3.68%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2010 32.21 32.21 32.21 32.21 0 -0.11(-0.34%)
Apr 27, 2010 33.00 33.00 31.93 32.32 1,262 -0.17(-0.52%)
Apr 26, 2010 32.39 32.49 32.39 32.49 1,100 +0.49(+1.53%)
Apr 23, 2010 31.49 32.31 31.49 32.00 2,805 +0.95(+3.06%)
Apr 22, 2010 31.05 31.05 31.05 31.05 100 +0.75(+2.48%)
Apr 16, 2010 30.30 30.30 30.30 30.30 0 -0.15(-0.49%)
Apr 14, 2010 30.45 30.45 30.45 30.45 0 +0.99(+3.36%)
Apr 13, 2010 29.41 29.46 29.41 29.46 200 -0.78(-2.58%)
Apr 12, 2010 30.24 30.24 30.24 30.24 100 +0.23(+0.77%)
Apr 07, 2010 30.01 30.01 30.01 30.01 0 +0.31(+1.04%)
Apr 05, 2010 29.70 29.70 29.70 29.70 0 -0.45(-1.49%)
Mar 30, 2010 30.03 30.15 30.15 30.15 800 +0.16(+0.53%)
Mar 29, 2010 29.97 29.99 29.97 29.99 1,802 +0.56(+1.90%)
Mar 26, 2010 29.43 29.43 29.43 29.43 100 +0.01(+0.03%)
Mar 25, 2010 29.49 29.97 29.42 29.42 1,079 +0.31(+1.06%)
Mar 24, 2010 28.99 29.36 28.99 29.11 2,600 +0.39(+1.36%)
Mar 23, 2010 28.72 28.72 28.72 28.72 100 +0.17(+0.60%)
Mar 22, 2010 28.49 28.55 28.49 28.55 653 -0.09(-0.31%)
Mar 18, 2010 28.64 28.64 28.64 28.64 0 +0.64(+2.29%)
Mar 16, 2010 28.00 28.00 28.00 28.00 0 +0.01(+0.04%)
Mar 15, 2010 28.00 28.75 27.99 27.99 600 -1.00(-3.45%)
Mar 12, 2010 28.99 28.99 28.99 28.99 100 +0.57(+2.01%)
Mar 09, 2010 28.42 28.42 28.42 28.42 0 +0.42(+1.50%)
Mar 08, 2010 27.99 28.00 27.99 28.00 4,000 +0.31(+1.12%)
Mar 04, 2010 27.69 27.69 27.69 27.69 0 +0.00(+0.00%)
Mar 03, 2010 27.69 27.69 27.69 27.69 100 -0.26(-0.93%)
Mar 02, 2010 27.70 27.95 27.70 27.95 2,100 +1.02(+3.79%)
Mar 01, 2010 27.13 27.47 26.93 26.93 900 +0.33(+1.24%)
Feb 26, 2010 26.68 26.68 26.60 26.60 2,100 -0.61(-2.24%)
Feb 25, 2010 27.50 27.50 27.21 27.21 200 -0.14(-0.51%)
Feb 18, 2010 27.35 27.35 27.35 27.35 100 -0.15(-0.55%)
Feb 17, 2010 27.80 27.80 27.50 27.50 1,100 +0.34(+1.25%)
Feb 10, 2010 27.16 27.16 27.16 27.16 100 -0.18(-0.66%)
Feb 09, 2010 27.34 27.34 27.34 27.34 200 -0.47(-1.69%)
Feb 05, 2010 27.51 27.81 27.81 27.81 1,300 +0.80(+2.96%)
Feb 04, 2010 26.91 27.01 26.91 27.01 200 +0.20(+0.75%)
Feb 03, 2010 25.75 26.81 25.67 26.81 450 -0.53(-1.94%)
Feb 02, 2010 27.61 27.67 26.96 27.34 2,605 -0.12(-0.44%)
Feb 01, 2010 27.43 27.46 27.43 27.46 999 +0.46(+1.70%)
Jan 29, 2010 27.00 27.00 27.00 27.00 200 +0.24(+0.90%)
Jan 27, 2010 26.76 26.76 26.76 26.76 0 +0.58(+2.22%)
Jan 26, 2010 26.15 26.18 26.15 26.18 200 +0.13(+0.50%)
Jan 25, 2010 25.73 26.05 25.73 26.05 200 +1.05(+4.20%)
Jan 19, 2010 24.75 25.00 25.00 25.00 7,000 +0.25(+1.01%)
Jan 15, 2010 24.75 24.75 24.75 24.75 100 +1.11(+4.72%)
Jan 13, 2010 23.64 23.64 23.64 23.64 200 +0.33(+1.39%)
Jan 12, 2010 23.31 23.31 23.31 23.31 100 -1.05(-4.31%)
Jan 07, 2010 24.36 24.36 24.36 24.36 100 +0.40(+1.67%)
Jan 06, 2010 23.96 23.96 23.96 23.96 100 +0.95(+4.13%)
Jan 05, 2010 23.02 23.02 23.01 23.01 200 -1.16(-4.80%)
Dec 31, 2009 24.17 24.17 24.17 24.17 0 +0.88(+3.78%)
Dec 30, 2009 22.07 23.29 22.07 23.29 1,600 +0.47(+2.08%)
Dec 29, 2009 22.82 22.82 22.82 22.82 100 -0.18(-0.80%)
Dec 28, 2009 23.00 23.00 22.99 23.00 3,900 +0.00(+0.00%)
Dec 24, 2009 23.00 23.00 23.00 23.00 300 +0.00(+0.00%)
Dec 23, 2009 23.00 23.00 23.00 23.00 900 -0.58(-2.46%)
Dec 21, 2009 23.58 23.58 23.58 23.58 0 +0.48(+2.08%)
Dec 17, 2009 23.10 23.10 23.10 23.10 100 -0.50(-2.12%)
Dec 15, 2009 24.19 23.60 23.60 23.60 700 -0.99(-4.03%)
Dec 14, 2009 24.59 24.59 24.59 24.59 200 +1.42(+6.13%)
Dec 09, 2009 23.17 23.17 23.17 23.17 0 -1.25(-5.12%)
Dec 04, 2009 24.42 24.42 24.42 24.42 0 +0.17(+0.70%)
Dec 03, 2009 24.24 24.33 24.24 24.25 700 +0.25(+1.04%)
Dec 01, 2009 24.01 24.00 24.00 24.00 1,000 -0.02(-0.08%)
Nov 30, 2009 22.85 24.07 22.85 24.02 1,206 +0.56(+2.39%)
Nov 24, 2009 23.69 23.46 23.46 23.46 1,600 -0.01(-0.04%)
Nov 23, 2009 23.48 23.49 23.36 23.47 600 +0.49(+2.13%)
Nov 20, 2009 22.68 22.98 22.66 22.98 1,081 +1.58(+7.38%)
Nov 18, 2009 21.40 21.40 21.40 21.40 100 -0.40(-1.83%)
Nov 17, 2009 21.80 21.80 21.80 21.80 100 -0.05(-0.23%)
Nov 16, 2009 21.85 21.85 21.85 21.85 135 -0.00(-0.00%)
Nov 13, 2009 21.50 21.85 21.50 21.85 200 -0.43(-1.93%)
Nov 12, 2009 22.51 22.51 22.28 22.28 400 -1.12(-4.79%)
Nov 11, 2009 23.40 23.40 23.40 23.40 100 -0.34(-1.43%)
Nov 10, 2009 23.74 23.74 23.74 23.74 500 -0.05(-0.21%)
Nov 09, 2009 25.63 25.63 23.79 23.79 400 -3.09(-11.50%)
Nov 05, 2009 26.88 26.88 26.88 26.88 0 +0.08(+0.30%)
Nov 03, 2009 26.80 26.80 26.80 26.80 0 -0.32(-1.18%)
Nov 02, 2009 28.02 28.02 26.90 27.12 6,505 -0.93(-3.32%)
Oct 29, 2009 28.05 28.05 28.05 28.05 0 +0.22(+0.79%)
Oct 28, 2009 27.83 27.83 27.83 27.83 100 +0.01(+0.04%)
Oct 27, 2009 27.75 28.23 27.41 27.82 3,990 -0.76(-2.66%)
Oct 23, 2009 28.58 28.58 28.58 28.58 0 +0.05(+0.18%)
Oct 21, 2009 28.53 28.53 28.53 28.53 0 +0.03(+0.11%)
Oct 20, 2009 28.50 28.50 28.49 28.50 424 +0.22(+0.78%)
Oct 19, 2009 28.31 28.31 28.28 28.28 303 +1.30(+4.82%)
Oct 16, 2009 26.98 26.98 26.98 26.98 200 -1.10(-3.92%)
Oct 14, 2009 29.97 28.08 28.08 28.08 300 +0.13(+0.47%)
Oct 13, 2009 27.14 27.95 27.14 27.95 600 +0.75(+2.76%)
Oct 12, 2009 27.20 27.20 27.02 27.20 644 +0.00(+0.00%)
Oct 09, 2009 27.26 27.26 27.20 27.20 500 -0.87(-3.10%)
Oct 08, 2009 28.02 28.07 28.02 28.07 400 +0.02(+0.07%)
Oct 07, 2009 28.08 28.08 28.05 28.05 200 +0.02(+0.07%)
Oct 06, 2009 28.03 28.03 28.03 28.03 100 +0.21(+0.75%)
Oct 05, 2009 27.68 27.90 27.68 27.82 504 +0.49(+1.79%)
Sep 30, 2009 27.33 27.33 27.33 27.33 0 -1.29(-4.51%)
Sep 29, 2009 28.62 28.62 28.62 28.62 100 -0.07(-0.24%)
Sep 28, 2009 28.22 28.69 28.20 28.69 1,400 +0.66(+2.35%)
Sep 21, 2009 27.96 28.03 28.03 28.03 200 -0.07(-0.25%)
Sep 18, 2009 28.10 28.10 28.10 28.10 400 +0.08(+0.29%)
Sep 17, 2009 28.02 28.02 28.02 28.02 700 -0.05(-0.18%)
Sep 16, 2009 28.07 28.07 28.07 28.07 100 -0.18(-0.64%)
Sep 15, 2009 27.44 28.36 27.43 28.25 2,307 +0.76(+2.76%)
Sep 14, 2009 26.99 27.49 26.99 27.49 1,344 +0.50(+1.85%)
Sep 10, 2009 26.77 26.99 26.99 26.99 9,700 +0.32(+1.20%)
Sep 09, 2009 26.82 26.82 26.67 26.67 1,400 -0.06(-0.22%)
Sep 08, 2009 26.50 26.73 26.38 26.73 1,590 +0.23(+0.87%)
Sep 04, 2009 26.37 26.50 26.37 26.50 260 -0.49(-1.82%)
Sep 01, 2009 26.99 26.99 26.99 26.99 200 +0.25(+0.93%)
Aug 28, 2009 26.74 26.74 26.74 26.74 100 +0.02(+0.07%)
Aug 27, 2009 26.73 26.73 26.63 26.72 1,700 +0.22(+0.83%)
Aug 25, 2009 26.50 26.50 26.50 26.50 100 +0.14(+0.53%)
Aug 13, 2009 26.36 26.36 26.36 26.36 100 -0.19(-0.72%)
Aug 11, 2009 26.55 26.55 26.55 26.55 100 +0.63(+2.43%)
Aug 07, 2009 29.37 25.92 25.92 25.92 3,100 +0.21(+0.82%)
Aug 04, 2009 25.78 25.71 25.71 25.71 1,300 +0.65(+2.59%)
Aug 03, 2009 24.79 25.68 24.76 25.06 1,459 -0.43(-1.69%)
Jul 31, 2009 25.23 25.60 25.16 25.49 3,975 +1.44(+5.99%)
Jul 28, 2009 23.83 24.05 24.05 24.05 500 +0.35(+1.48%)
Jul 27, 2009 22.56 23.70 22.00 23.70 3,001 +1.91(+8.77%)
Jul 24, 2009 22.74 22.78 21.41 21.79 17,896 -0.42(-1.89%)
Jul 22, 2009 22.21 22.21 22.21 22.21 100 -0.13(-0.58%)
Jul 21, 2009 23.45 25.85 22.34 22.34 3,680 -2.26(-9.19%)
Jul 15, 2009 26.19 24.60 24.60 24.60 2,600 -2.05(-7.69%)
Jul 14, 2009 27.19 27.33 26.65 26.65 370 +0.09(+0.34%)
Jul 13, 2009 26.66 26.66 26.29 26.56 4,300 -0.09(-0.34%)
Jul 10, 2009 27.39 27.39 26.61 26.65 700 -1.35(-4.82%)
Jul 09, 2009 29.45 29.45 28.00 28.00 1,000 -3.86(-12.12%)
Jul 08, 2009 32.03 32.03 31.79 31.86 700 +0.38(+1.21%)
Jul 07, 2009 32.10 32.10 31.41 31.48 1,000 -0.72(-2.24%)
Jul 06, 2009 32.21 32.55 32.01 32.20 4,805 -0.32(-0.98%)
Jul 02, 2009 32.94 32.94 32.50 32.52 1,400 -0.42(-1.28%)
Jul 01, 2009 32.65 32.94 32.48 32.94 2,100 -0.23(-0.69%)
Jun 30, 2009 32.84 33.45 32.84 33.17 2,005 +0.05(+0.15%)
Jun 29, 2009 31.03 33.71 31.00 33.12 2,238 +0.66(+2.04%)
Jun 26, 2009 29.00 32.75 29.00 32.46 9,640 +1.97(+6.46%)
Jun 25, 2009 30.30 30.51 28.97 30.49 3,261 +0.23(+0.76%)
Jun 24, 2009 28.09 30.26 28.00 30.26 3,100 +2.26(+8.07%)
Jun 23, 2009 27.32 28.00 27.32 28.00 600 +0.50(+1.82%)
Jun 22, 2009 26.57 27.50 26.57 27.50 2,700 +1.46(+5.61%)
Jun 17, 2009 26.00 26.04 26.04 26.04 200 +0.05(+0.19%)
Jun 16, 2009 26.00 26.00 25.99 25.99 200 -0.01(-0.04%)
Jun 15, 2009 26.00 26.00 26.00 26.00 500 +1.00(+4.00%)
Jun 11, 2009 25.00 25.00 25.00 25.00 228 -0.73(-2.84%)
Jun 10, 2009 25.73 25.73 25.73 25.73 100 +0.74(+2.96%)
Jun 04, 2009 24.99 24.99 24.99 24.99 3,900 +0.59(+2.42%)
Jun 03, 2009 24.57 24.57 24.40 24.40 800 -1.63(-6.26%)
May 29, 2009 25.06 26.03 25.03 26.03 614 +1.03(+4.12%)
May 28, 2009 25.03 25.03 25.00 25.00 1,000 -1.21(-4.62%)
May 26, 2009 26.21 26.21 26.21 26.21 0 +0.50(+1.94%)
May 18, 2009 25.71 25.71 25.71 25.71 0 +0.72(+2.88%)
May 15, 2009 24.51 24.99 24.51 24.99 1,500 +0.43(+1.75%)
May 13, 2009 24.57 24.56 24.56 24.56 700 -0.98(-3.83%)
May 08, 2009 25.54 25.54 25.54 25.54 0 +0.85(+3.43%)
May 05, 2009 25.43 24.69 24.69 24.69 300 -0.31(-1.23%)
May 04, 2009 25.49 25.49 25.00 25.00 417 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.