Skip to main content

Seneca Foods Cp A (NQ: SENEA )

56.90 +2.13 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 53.96 55.03 53.81 54.77 37,126 +0.81(+1.50%)
Mar 26, 2024 54.77 55.38 53.90 53.96 32,030 -0.81(-1.48%)
Mar 25, 2024 54.27 54.86 54.04 54.77 31,255 +1.10(+2.05%)
Mar 22, 2024 53.75 54.08 53.36 53.67 35,160 -0.24(-0.45%)
Mar 21, 2024 54.47 55.51 53.89 53.91 36,081 -0.71(-1.30%)
Mar 20, 2024 54.26 55.67 53.96 54.62 42,724 +0.14(+0.26%)
Mar 19, 2024 54.17 55.10 53.80 54.48 37,726 +0.12(+0.22%)
Mar 18, 2024 53.79 55.41 53.79 54.36 55,108 +0.98(+1.84%)
Mar 15, 2024 51.46 53.44 51.46 53.38 110,326 +1.59(+3.07%)
Mar 14, 2024 52.23 52.29 51.73 51.79 34,446 -0.83(-1.58%)
Mar 13, 2024 52.84 52.90 51.98 52.62 35,943 +0.11(+0.21%)
Mar 12, 2024 50.93 52.51 50.61 52.51 34,432 +1.21(+2.36%)
Mar 11, 2024 50.99 52.25 50.99 51.30 32,902 +0.38(+0.75%)
Mar 08, 2024 50.24 50.92 49.14 50.92 49,803 +1.19(+2.39%)
Mar 07, 2024 51.02 51.02 48.98 49.73 35,669 -0.48(-0.96%)
Mar 06, 2024 51.56 51.56 49.50 50.21 24,975 -1.39(-2.69%)
Mar 05, 2024 52.71 53.03 51.51 51.60 30,137 -1.30(-2.46%)
Mar 04, 2024 51.76 53.84 51.25 52.90 33,526 +1.05(+2.03%)
Mar 01, 2024 50.26 52.15 49.52 51.85 38,155 +1.19(+2.35%)
Feb 29, 2024 50.30 51.10 50.15 50.66 26,553 +0.91(+1.83%)
Feb 28, 2024 48.03 50.13 47.91 49.75 76,945 +1.47(+3.04%)
Feb 27, 2024 47.51 49.52 47.51 48.28 40,182 +0.53(+1.11%)
Feb 26, 2024 46.85 48.13 46.56 47.75 29,478 +0.97(+2.07%)
Feb 23, 2024 46.31 47.01 46.19 46.78 24,570 +0.60(+1.30%)
Feb 22, 2024 46.16 46.26 45.38 46.18 30,855 -0.25(-0.54%)
Feb 21, 2024 46.89 46.89 45.75 46.43 20,134 -0.64(-1.36%)
Feb 20, 2024 47.51 48.98 46.97 47.07 31,473 -0.83(-1.73%)
Feb 16, 2024 48.18 48.96 47.35 47.90 34,070 +0.18(+0.38%)
Feb 15, 2024 45.16 47.89 45.16 47.72 44,342 +3.12(+7.00%)
Feb 14, 2024 44.90 45.21 43.89 44.60 38,463 +0.04(+0.09%)
Feb 13, 2024 46.23 47.22 44.10 44.56 83,220 -1.67(-3.61%)
Feb 12, 2024 48.83 48.83 46.05 46.23 122,432 -2.41(-4.95%)
Feb 09, 2024 51.51 51.51 48.11 48.64 83,568 -2.97(-5.75%)
Feb 08, 2024 51.58 52.04 51.36 51.61 30,789 +0.03(+0.06%)
Feb 07, 2024 52.50 52.95 51.48 51.58 41,397 -1.28(-2.42%)
Feb 06, 2024 53.57 54.16 52.45 52.86 28,206 -0.53(-0.99%)
Feb 05, 2024 53.57 53.89 53.12 53.39 31,088 -0.65(-1.20%)
Feb 02, 2024 52.90 54.73 52.90 54.04 32,257 +0.74(+1.39%)
Feb 01, 2024 53.73 54.18 53.18 53.30 31,092 -0.08(-0.15%)
Jan 31, 2024 54.86 55.16 53.38 53.38 29,182 -1.61(-2.93%)
Jan 30, 2024 54.50 55.00 54.50 54.99 5,360 +0.30(+0.55%)
Jan 29, 2024 54.47 54.97 54.34 54.69 16,856 -0.02(-0.04%)
Jan 26, 2024 55.65 55.82 54.25 54.71 14,187 -0.65(-1.17%)
Jan 25, 2024 55.11 55.56 52.99 55.36 37,210 +0.29(+0.53%)
Jan 24, 2024 54.64 55.24 54.35 55.07 29,111 +0.57(+1.05%)
Jan 23, 2024 54.53 55.51 53.78 54.50 24,445 +0.40(+0.74%)
Jan 22, 2024 52.28 54.11 52.28 54.10 36,258 +0.59(+1.10%)
Jan 19, 2024 54.75 54.75 53.05 53.51 30,424 -1.12(-2.05%)
Jan 18, 2024 53.64 55.06 53.01 54.63 38,716 +0.86(+1.60%)
Jan 17, 2024 53.60 54.03 53.52 53.77 12,946 +0.00(+0.00%)
Jan 16, 2024 52.90 54.14 52.75 53.77 24,231 +0.64(+1.20%)
Jan 12, 2024 54.53 54.98 52.89 53.13 37,976 -0.74(-1.38%)
Jan 11, 2024 54.73 54.75 53.00 53.88 20,101 -0.60(-1.11%)
Jan 10, 2024 52.95 54.49 52.95 54.48 21,948 +1.68(+3.18%)
Jan 09, 2024 52.67 53.05 52.30 52.80 25,555 -0.42(-0.79%)
Jan 08, 2024 52.99 53.45 51.80 53.22 45,378 +0.49(+0.93%)
Jan 05, 2024 52.01 53.11 52.01 52.73 49,396 +0.35(+0.67%)
Jan 04, 2024 53.09 53.19 52.06 52.38 33,003 -0.34(-0.64%)
Jan 03, 2024 53.44 54.08 52.34 52.72 33,226 -0.45(-0.85%)
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.