NasdaqGS - Nasdaq Real Time Price USD

Seneca Foods Corporation (SENEA)

Compare
74.51 +0.86 (+1.17%)
At close: 4:00:00 PM EST
73.00 -1.51 (-2.03%)
After hours: 6:03:45 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 73.25 74.89 73.25 74.51 74.51 19,733
Dec 10, 2024 73.02 74.19 73.02 73.65 73.65 15,200
Dec 9, 2024 73.20 73.85 72.73 73.64 73.64 11,100
Dec 6, 2024 72.51 72.95 71.69 72.90 72.90 16,200
Dec 5, 2024 73.10 73.57 72.14 72.76 72.76 20,000
Dec 4, 2024 72.07 73.46 71.68 73.46 73.46 15,000
Dec 3, 2024 73.50 73.50 71.68 72.69 72.69 12,700
Dec 2, 2024 72.18 73.37 72.18 73.37 73.37 12,000
Nov 29, 2024 70.70 72.26 70.70 72.10 72.10 9,000
Nov 27, 2024 72.13 73.39 70.20 71.00 71.00 17,000
Nov 26, 2024 71.46 72.35 71.21 71.76 71.76 14,200
Nov 25, 2024 73.98 73.98 71.73 71.88 71.88 20,300
Nov 22, 2024 73.24 74.00 72.66 72.98 72.98 17,000
Nov 21, 2024 70.56 72.88 70.52 71.97 71.97 25,400
Nov 20, 2024 69.38 70.18 68.80 69.96 69.96 15,800
Nov 19, 2024 70.00 70.10 68.28 69.93 69.93 11,600
Nov 18, 2024 69.31 72.04 69.31 70.02 70.02 32,800
Nov 15, 2024 67.27 69.26 66.58 68.93 68.93 25,900
Nov 14, 2024 65.29 66.97 64.90 66.56 66.56 27,800
Nov 13, 2024 65.54 66.52 64.85 65.44 65.44 22,900
Nov 12, 2024 66.51 66.94 65.70 65.97 65.97 24,700
Nov 11, 2024 64.95 67.01 64.50 66.03 66.03 17,000
Nov 8, 2024 64.30 65.00 63.74 64.42 64.42 17,300
Nov 7, 2024 65.39 68.95 63.40 63.82 63.82 42,100
Nov 6, 2024 65.35 68.67 65.22 67.94 67.94 36,000
Nov 5, 2024 61.96 64.27 61.96 64.21 64.21 16,600
Nov 4, 2024 62.23 63.38 62.23 62.27 62.27 11,300
Nov 1, 2024 62.17 63.15 62.17 62.54 62.54 13,900
Oct 31, 2024 61.90 62.44 61.75 61.83 61.83 18,500
Oct 30, 2024 62.70 63.12 61.80 61.97 61.97 13,200
Oct 29, 2024 62.84 62.84 62.31 62.63 62.63 10,600
Oct 28, 2024 62.48 63.65 62.09 63.20 63.20 19,500
Oct 25, 2024 62.39 62.80 61.46 61.61 61.61 10,700
Oct 24, 2024 61.47 62.58 61.40 62.36 62.36 17,000
Oct 23, 2024 61.43 61.95 60.92 61.95 61.95 8,600
Oct 22, 2024 62.21 62.21 61.27 61.66 61.66 15,300
Oct 21, 2024 63.68 63.68 61.82 61.91 61.91 18,700
Oct 18, 2024 64.69 64.69 63.37 63.58 63.58 13,700
Oct 17, 2024 63.68 64.78 63.58 64.78 64.78 14,100
Oct 16, 2024 63.35 64.75 63.35 64.17 64.17 11,800
Oct 15, 2024 64.24 64.85 63.75 63.75 63.75 15,500
Oct 14, 2024 63.43 64.28 63.43 63.89 63.89 18,900
Oct 11, 2024 63.20 63.64 62.99 63.54 63.54 14,000
Oct 10, 2024 62.21 63.27 62.21 62.86 62.86 20,200
Oct 9, 2024 62.29 62.79 62.16 62.42 62.42 15,200
Oct 8, 2024 62.34 62.78 62.00 62.30 62.30 17,400
Oct 7, 2024 61.25 62.07 61.14 61.98 61.98 20,200
Oct 4, 2024 62.44 63.31 62.00 62.02 62.02 19,600
Oct 3, 2024 62.37 63.54 61.13 62.68 62.68 40,600
Oct 2, 2024 62.00 62.63 61.75 62.02 62.02 17,300
Oct 1, 2024 61.79 62.65 61.62 61.99 61.99 23,700
Sep 30, 2024 62.59 63.43 61.90 62.33 62.33 14,700
Sep 27, 2024 63.49 64.08 61.75 62.99 62.99 13,100
Sep 26, 2024 62.94 63.43 62.50 62.99 62.99 15,500
Sep 25, 2024 61.00 62.63 60.75 62.45 62.45 42,900
Sep 24, 2024 61.93 61.95 61.03 61.30 61.30 16,400
Sep 23, 2024 60.81 61.72 60.66 61.60 61.60 31,800
Sep 20, 2024 63.11 63.11 60.24 60.79 60.79 179,300
Sep 19, 2024 64.37 64.37 63.07 63.58 63.58 14,700
Sep 18, 2024 63.37 65.50 62.65 63.58 63.58 38,500
Sep 17, 2024 61.69 63.74 61.38 62.70 62.70 30,900
Sep 16, 2024 61.06 62.00 61.00 61.64 61.64 23,700
Sep 13, 2024 60.85 61.69 60.63 61.38 61.38 14,900
Sep 12, 2024 60.00 60.64 59.96 60.20 60.20 10,300
Sep 11, 2024 59.51 60.05 59.21 59.91 59.91 22,500
Sep 10, 2024 59.92 60.34 59.80 60.09 60.09 23,500
Sep 9, 2024 60.00 60.80 59.73 60.06 60.06 21,300
Sep 6, 2024 59.83 60.18 59.56 59.98 59.98 29,600
Sep 5, 2024 60.88 60.88 60.13 60.13 60.13 8,000
Sep 4, 2024 59.93 60.71 59.83 60.47 60.47 21,200
Sep 3, 2024 60.07 60.61 59.65 59.70 59.70 22,200
Aug 30, 2024 59.90 60.39 59.89 60.27 60.27 11,400
Aug 29, 2024 59.99 60.36 59.76 59.87 59.87 14,900
Aug 28, 2024 59.31 60.44 59.31 60.20 60.20 14,400
Aug 27, 2024 60.40 60.41 59.70 59.76 59.76 12,600
Aug 26, 2024 61.30 61.58 60.55 60.74 60.74 27,200
Aug 23, 2024 60.25 61.00 60.25 60.50 60.50 14,900
Aug 22, 2024 60.55 61.22 59.97 60.06 60.06 19,800
Aug 21, 2024 60.68 61.60 60.68 61.12 61.12 12,400
Aug 20, 2024 60.71 60.90 60.09 60.35 60.35 31,500
Aug 19, 2024 61.59 62.40 60.47 60.78 60.78 28,200
Aug 16, 2024 61.50 62.99 61.49 61.93 61.93 46,400
Aug 15, 2024 61.95 62.71 61.18 61.47 61.47 21,800
Aug 14, 2024 61.33 61.49 60.49 61.26 61.26 23,300
Aug 13, 2024 60.25 61.19 59.90 60.79 60.79 17,100
Aug 12, 2024 60.76 62.00 59.16 59.51 59.51 23,200
Aug 9, 2024 58.02 60.39 57.26 60.39 60.39 49,200
Aug 8, 2024 57.89 59.10 57.89 58.47 58.47 22,900
Aug 7, 2024 58.62 59.00 57.78 58.12 58.12 40,300
Aug 6, 2024 57.28 58.10 57.10 58.05 58.05 22,900
Aug 5, 2024 58.11 58.11 56.36 57.56 57.56 37,200
Aug 2, 2024 59.49 60.04 59.06 59.50 59.50 23,300
Aug 1, 2024 60.79 61.29 59.30 59.90 59.90 24,700
Jul 31, 2024 60.25 61.97 60.00 60.34 60.34 24,900
Jul 30, 2024 59.71 60.50 59.52 60.06 60.06 23,700
Jul 29, 2024 61.60 62.00 59.76 60.00 60.00 39,700
Jul 26, 2024 61.73 62.00 60.90 61.74 61.74 11,700
Jul 25, 2024 60.63 62.00 60.63 61.06 61.06 16,000
Jul 24, 2024 61.32 62.22 60.17 60.20 60.20 22,100
Jul 23, 2024 60.65 61.88 60.65 61.32 61.32 15,500
Jul 22, 2024 60.23 61.52 59.84 61.00 61.00 21,400
Jul 19, 2024 61.70 61.75 60.56 60.68 60.68 17,600
Jul 18, 2024 63.36 63.36 61.42 61.71 61.71 14,600
Jul 17, 2024 61.94 63.77 61.94 63.59 63.59 34,700
Jul 16, 2024 60.04 62.41 59.79 62.09 62.09 33,200
Jul 15, 2024 59.74 60.33 59.20 59.48 59.48 25,300
Jul 12, 2024 60.91 61.20 59.10 59.35 59.35 21,700
Jul 11, 2024 59.61 61.25 58.90 60.35 60.35 55,700
Jul 10, 2024 59.60 60.10 58.54 58.95 58.95 45,100
Jul 9, 2024 60.26 60.81 59.36 59.60 59.60 26,700
Jul 8, 2024 60.00 61.00 59.82 60.39 60.39 30,900
Jul 5, 2024 59.49 60.53 59.00 59.83 59.83 51,800
Jul 3, 2024 59.48 59.91 59.43 59.87 59.87 13,000
Jul 2, 2024 58.85 60.50 58.85 59.75 59.75 30,500
Jul 1, 2024 57.74 59.38 57.74 59.10 59.10 57,700
Jun 28, 2024 57.91 57.97 57.10 57.40 57.40 63,700
Jun 27, 2024 57.87 58.26 56.99 57.48 57.48 34,600
Jun 26, 2024 56.94 58.07 56.80 57.48 57.48 28,700
Jun 25, 2024 57.15 58.04 56.98 56.98 56.98 28,800
Jun 24, 2024 57.09 58.67 57.00 57.11 57.11 32,000
Jun 21, 2024 58.21 58.21 56.84 56.84 56.84 93,900
Jun 20, 2024 58.42 60.22 58.07 58.07 58.07 27,600
Jun 18, 2024 58.00 59.26 58.00 58.27 58.27 18,900
Jun 17, 2024 56.53 57.89 55.97 57.40 57.40 51,200
Jun 14, 2024 57.31 57.85 51.79 57.09 57.09 70,700
Jun 13, 2024 56.91 57.75 55.88 57.31 57.31 21,500
Jun 12, 2024 59.50 59.50 56.99 57.35 57.35 29,900
Jun 11, 2024 57.87 59.55 57.51 59.55 59.55 17,200
Jun 10, 2024 58.58 58.78 57.73 58.37 58.37 18,100
Jun 7, 2024 59.06 59.72 58.68 58.90 58.90 17,400
Jun 6, 2024 58.74 59.84 58.50 59.76 59.76 21,900
Jun 5, 2024 60.40 60.40 58.96 59.28 59.28 39,100
Jun 4, 2024 60.31 60.59 59.50 60.07 60.07 24,300
Jun 3, 2024 59.20 60.63 59.00 60.27 60.27 40,500
May 31, 2024 59.58 60.00 59.05 59.12 59.12 105,800
May 30, 2024 59.94 60.00 59.44 59.88 59.88 21,800
May 29, 2024 59.60 60.37 58.61 59.04 59.04 25,800
May 28, 2024 60.76 60.89 59.47 60.40 60.40 35,600
May 24, 2024 58.68 60.37 58.68 60.32 60.32 20,400
May 23, 2024 60.50 60.87 58.58 58.89 58.89 23,200
May 22, 2024 60.51 62.05 59.79 60.46 60.46 52,600
May 21, 2024 60.04 61.13 60.04 60.86 60.86 37,300
May 20, 2024 62.26 62.80 60.76 60.83 60.83 38,700
May 17, 2024 63.25 63.37 62.03 62.29 62.29 17,000
May 16, 2024 60.00 63.01 60.00 63.01 63.01 24,800
May 15, 2024 60.24 60.52 59.57 60.18 60.18 47,800
May 14, 2024 59.85 59.85 58.81 59.31 59.31 19,800
May 13, 2024 60.20 60.58 59.43 59.56 59.56 15,300
May 10, 2024 60.43 60.70 59.44 59.83 59.83 23,400
May 9, 2024 59.99 60.91 59.99 60.90 60.90 13,100
May 8, 2024 59.50 59.99 59.22 59.87 59.87 15,000
May 7, 2024 57.76 59.71 57.76 59.63 59.63 28,400
May 6, 2024 58.25 59.71 56.89 57.34 57.34 30,600
May 3, 2024 60.47 60.57 57.86 57.86 57.86 27,100
May 2, 2024 58.93 60.32 58.93 60.00 60.00 21,200
May 1, 2024 57.75 58.78 57.75 58.52 58.52 20,000
Apr 30, 2024 57.85 58.37 57.52 58.09 58.09 19,900
Apr 29, 2024 57.80 58.35 57.80 58.21 58.21 26,200
Apr 26, 2024 58.67 58.82 57.63 57.89 57.89 16,900
Apr 25, 2024 57.60 58.15 57.57 57.94 57.94 23,400
Apr 24, 2024 56.63 58.43 56.60 58.43 58.43 24,100
Apr 23, 2024 57.00 57.45 56.69 57.17 57.17 18,700
Apr 22, 2024 58.68 58.77 56.75 56.96 56.96 20,600
Apr 19, 2024 56.39 57.81 56.39 57.81 57.81 28,400
Apr 18, 2024 56.94 57.55 56.78 56.78 56.78 20,800
Apr 17, 2024 56.94 57.10 56.08 56.18 56.18 27,500
Apr 16, 2024 56.21 57.58 56.21 56.77 56.77 23,100
Apr 15, 2024 55.59 56.61 55.57 56.44 56.44 30,300
Apr 12, 2024 56.74 56.90 55.58 55.64 55.64 29,000
Apr 11, 2024 55.07 57.31 54.67 57.00 57.00 27,500
Apr 10, 2024 54.69 55.60 54.29 54.85 54.85 34,800
Apr 9, 2024 56.21 56.35 55.63 55.98 55.98 20,200
Apr 8, 2024 55.71 56.56 55.71 55.83 55.83 17,500
Apr 5, 2024 56.20 56.77 55.55 55.77 55.77 24,100
Apr 4, 2024 55.47 57.34 55.47 56.67 56.67 35,800
Apr 3, 2024 57.17 57.32 55.93 56.02 56.02 31,000
Apr 2, 2024 56.15 57.14 56.00 56.65 56.65 27,500
Apr 1, 2024 55.81 56.81 55.48 56.63 56.63 27,900
Mar 28, 2024 55.32 56.94 54.94 56.90 56.90 49,600
Mar 27, 2024 53.96 55.04 53.81 54.77 54.77 37,100
Mar 26, 2024 54.77 55.38 53.90 53.96 53.96 32,000
Mar 25, 2024 54.27 54.86 54.04 54.77 54.77 31,300
Mar 22, 2024 53.75 54.08 53.36 53.67 53.67 35,200
Mar 21, 2024 54.47 55.51 53.89 53.91 53.91 36,100
Mar 20, 2024 54.26 55.67 53.96 54.62 54.62 42,700
Mar 19, 2024 54.17 55.10 53.80 54.48 54.48 35,300
Mar 18, 2024 53.79 55.41 53.79 54.36 54.36 55,100
Mar 15, 2024 51.46 53.44 51.46 53.38 53.38 110,300
Mar 14, 2024 52.23 52.29 51.73 51.79 51.79 34,400
Mar 13, 2024 52.84 52.90 51.98 52.62 52.62 35,900
Mar 12, 2024 50.93 52.51 50.61 52.51 52.51 34,400
Mar 11, 2024 50.99 52.25 50.99 51.30 51.30 32,900
Mar 8, 2024 50.24 50.92 49.14 50.92 50.92 49,800
Mar 7, 2024 51.02 51.02 48.98 49.73 49.73 35,700
Mar 6, 2024 51.56 51.56 49.50 50.21 50.21 25,000
Mar 5, 2024 52.71 53.04 51.51 51.60 51.60 30,100
Mar 4, 2024 51.76 53.84 51.25 52.90 52.90 33,500
Mar 1, 2024 50.26 52.15 49.52 51.85 51.85 38,200
Feb 29, 2024 50.30 51.10 50.15 50.66 50.66 26,600
Feb 28, 2024 48.03 50.13 47.91 49.75 49.75 76,900
Feb 27, 2024 47.51 49.52 47.51 48.28 48.28 40,200
Feb 26, 2024 46.85 48.13 46.56 47.75 47.75 29,500
Feb 23, 2024 46.31 47.01 46.19 46.78 46.78 24,600
Feb 22, 2024 46.16 46.26 45.38 46.18 46.18 30,900
Feb 21, 2024 46.89 46.89 45.75 46.43 46.43 20,100
Feb 20, 2024 47.51 48.98 46.97 47.07 47.07 31,500
Feb 16, 2024 48.18 48.96 47.35 47.90 47.90 34,100
Feb 15, 2024 45.16 47.89 45.16 47.72 47.72 44,300
Feb 14, 2024 44.90 45.21 43.89 44.60 44.60 38,500
Feb 13, 2024 46.23 47.22 44.10 44.56 44.56 83,200
Feb 12, 2024 48.83 48.83 46.05 46.23 46.23 122,400
Feb 9, 2024 51.51 51.51 48.11 48.64 48.64 83,600
Feb 8, 2024 51.58 52.04 51.36 51.61 51.61 30,800
Feb 7, 2024 52.50 52.95 51.49 51.58 51.58 41,400
Feb 6, 2024 53.57 54.16 52.45 52.86 52.86 28,200
Feb 5, 2024 53.57 53.89 53.12 53.39 53.39 31,100
Feb 2, 2024 52.90 54.73 52.90 54.04 54.04 32,300
Feb 1, 2024 53.73 54.18 53.18 53.30 53.30 31,100
Jan 31, 2024 54.86 55.16 53.38 53.38 53.38 29,200
Jan 30, 2024 54.50 55.00 54.50 54.99 54.99 5,400
Jan 29, 2024 54.47 54.97 54.34 54.69 54.69 16,900
Jan 26, 2024 55.65 55.82 54.25 54.71 54.71 14,200
Jan 25, 2024 55.11 55.56 52.99 55.36 55.36 37,200
Jan 24, 2024 54.64 55.24 54.35 55.07 55.07 29,100
Jan 23, 2024 54.53 55.51 53.79 54.50 54.50 24,400
Jan 22, 2024 52.28 54.11 52.28 54.10 54.10 36,300
Jan 19, 2024 54.75 54.75 53.05 53.51 53.51 30,400
Jan 18, 2024 53.64 55.06 53.01 54.63 54.63 38,700
Jan 17, 2024 53.60 54.03 53.52 53.77 53.77 12,900
Jan 16, 2024 52.91 54.14 52.75 53.77 53.77 24,200
Jan 12, 2024 54.53 54.98 52.89 53.13 53.13 38,000
Jan 11, 2024 54.73 54.75 53.00 53.88 53.88 20,100
Jan 10, 2024 52.95 54.49 52.95 54.48 54.48 21,900
Jan 9, 2024 52.67 53.05 52.30 52.80 52.80 25,600
Jan 8, 2024 52.99 53.45 51.80 53.22 53.22 45,400
Jan 5, 2024 52.01 53.11 52.01 52.73 52.73 49,400
Jan 4, 2024 53.09 53.19 52.06 52.38 52.38 33,000
Jan 3, 2024 53.44 54.08 52.34 52.72 52.72 33,200
Jan 2, 2024 53.34 53.72 52.52 53.17 53.17 23,200
Dec 29, 2023 52.95 53.00 52.15 52.44 52.44 25,400
Dec 28, 2023 52.50 53.52 52.50 53.03 53.03 21,200
Dec 27, 2023 52.58 53.15 52.18 52.71 52.71 19,700
Dec 26, 2023 51.74 52.95 51.08 52.43 52.43 26,000
Dec 22, 2023 51.85 52.51 51.64 52.08 52.08 27,700
Dec 21, 2023 51.25 51.78 50.25 51.78 51.78 32,600
Dec 20, 2023 52.15 52.80 50.80 50.80 50.80 38,700
Dec 19, 2023 52.01 53.06 51.90 53.06 53.06 28,600
Dec 18, 2023 50.64 51.98 50.64 51.62 51.62 27,700
Dec 15, 2023 51.85 51.85 50.66 51.02 51.02 112,100
Dec 14, 2023 52.21 52.43 51.20 51.56 51.56 42,500
Dec 13, 2023 49.91 52.22 49.66 52.07 52.07 30,200
Dec 12, 2023 50.83 50.83 49.91 50.05 50.05 32,500

Related Tickers

JJSF J&J Snack Foods Corp.
169.22
-0.88%
 
JBSS John B. Sanfilippo & Son, Inc.
90.16
-0.46%
 
LANC Lancaster Colony Corporation
194.26
+2.26%
 
NOMD Nomad Foods Limited
17.74
+0.45%
 
THS TreeHouse Foods, Inc.
33.88
-0.26%
 
USNA USANA Health Sciences, Inc.
37.74
-1.97%
 
FTLF FitLife Brands, Inc.
32.10
+0.01%
 
HAIN The Hain Celestial Group, Inc.
7.93
-1.86%
 
ATPC Agape ATP Corporation
1.4400
+0.70%
 
CENT Central Garden & Pet Company
40.59
-1.05%