NasdaqGS - Delayed Quote USD

Seneca Foods Corporation (SENEB)

Compare
79.80 +0.39 (+0.49%)
At close: December 23 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 79.41 79.41 79.41 79.41 79.41 -
Dec 23, 2024 79.41 79.41 79.41 79.41 79.41 300
Dec 20, 2024 78.50 79.80 78.50 79.80 79.80 4,400
Dec 19, 2024 73.70 73.70 73.70 73.70 73.70 -
Dec 18, 2024 73.70 73.70 73.70 73.70 73.70 -
Dec 17, 2024 73.70 73.70 73.70 73.70 73.70 -
Dec 16, 2024 73.70 73.70 73.70 73.70 73.70 -
Dec 13, 2024 73.70 73.70 73.70 73.70 73.70 -
Dec 12, 2024 73.70 73.70 73.70 73.70 73.70 -
Dec 11, 2024 73.70 73.70 73.70 73.70 73.70 -
Dec 10, 2024 73.70 73.70 73.70 73.70 73.70 -
Dec 9, 2024 73.70 73.70 73.70 73.70 73.70 -
Dec 6, 2024 73.70 73.70 73.70 73.70 73.70 -
Dec 5, 2024 73.70 73.70 73.70 73.70 73.70 -
Dec 4, 2024 73.70 73.70 73.70 73.70 73.70 -
Dec 3, 2024 73.70 73.70 73.70 73.70 73.70 -
Dec 2, 2024 73.70 73.70 73.70 73.70 73.70 -
Nov 29, 2024 73.70 73.70 73.70 73.70 73.70 -
Nov 27, 2024 73.70 73.70 73.70 73.70 73.70 -
Nov 26, 2024 73.70 73.70 73.70 73.70 73.70 -
Nov 25, 2024 73.70 73.70 73.70 73.70 73.70 700
Nov 22, 2024 71.26 71.26 71.26 71.26 71.26 -
Nov 21, 2024 71.26 71.26 71.26 71.26 71.26 700
Nov 20, 2024 70.50 70.50 70.50 70.50 70.50 -
Nov 19, 2024 70.50 70.50 70.50 70.50 70.50 -
Nov 18, 2024 70.50 70.50 70.50 70.50 70.50 400
Nov 15, 2024 63.00 63.00 63.00 63.00 63.00 -
Nov 14, 2024 63.00 63.00 63.00 63.00 63.00 -
Nov 13, 2024 63.00 63.00 63.00 63.00 63.00 -
Nov 12, 2024 63.00 63.00 63.00 63.00 63.00 -
Nov 11, 2024 63.00 63.00 63.00 63.00 63.00 -
Nov 8, 2024 63.00 63.00 63.00 63.00 63.00 -
Nov 7, 2024 63.00 63.00 63.00 63.00 63.00 -
Nov 6, 2024 63.00 63.00 63.00 63.00 63.00 -
Nov 5, 2024 62.76 64.36 62.16 63.00 63.00 3,900
Nov 4, 2024 62.87 64.30 62.36 62.63 62.63 3,000
Nov 1, 2024 63.11 64.11 61.50 63.05 63.05 5,200
Oct 31, 2024 63.30 63.70 61.38 61.82 61.82 5,600
Oct 30, 2024 63.70 64.53 61.73 61.73 61.73 8,700
Oct 29, 2024 63.83 65.30 63.10 63.10 63.10 5,100
Oct 28, 2024 63.54 64.79 63.42 63.42 63.42 1,900
Oct 25, 2024 64.40 64.40 64.40 64.40 64.40 300
Oct 24, 2024 63.91 63.91 63.91 63.91 63.91 -
Oct 23, 2024 63.91 63.91 63.91 63.91 63.91 -
Oct 22, 2024 63.91 63.91 63.91 63.91 63.91 -
Oct 21, 2024 63.91 63.91 63.91 63.91 63.91 -
Oct 18, 2024 63.91 63.91 63.91 63.91 63.91 -
Oct 17, 2024 63.91 63.91 63.91 63.91 63.91 -
Oct 16, 2024 63.91 63.91 63.91 63.91 63.91 -
Oct 15, 2024 63.91 63.91 63.91 63.91 63.91 300
Oct 14, 2024 61.44 61.44 61.44 61.44 61.44 -
Oct 11, 2024 61.44 61.44 61.44 61.44 61.44 -
Oct 10, 2024 61.44 61.44 61.44 61.44 61.44 -
Oct 9, 2024 61.91 61.91 61.44 61.44 61.44 500
Oct 8, 2024 61.10 61.10 61.10 61.10 61.10 300
Oct 7, 2024 61.10 61.10 61.10 61.10 61.10 -
Oct 4, 2024 61.10 61.10 61.10 61.10 61.10 -
Oct 3, 2024 61.10 61.10 61.10 61.10 61.10 -
Oct 2, 2024 61.10 61.10 61.10 61.10 61.10 -
Oct 1, 2024 61.10 61.10 61.10 61.10 61.10 200
Sep 30, 2024 61.10 61.10 61.10 61.10 61.10 -
Sep 27, 2024 61.10 61.10 61.10 61.10 61.10 300
Sep 26, 2024 61.10 61.10 61.10 61.10 61.10 400
Sep 25, 2024 61.10 61.10 61.10 61.10 61.10 -
Sep 24, 2024 63.71 63.71 61.10 61.10 61.10 2,300
Sep 23, 2024 64.20 64.20 64.20 64.20 64.20 -
Sep 20, 2024 62.05 64.20 61.95 64.20 64.20 18,000
Sep 19, 2024 62.80 62.80 62.80 62.80 62.80 400
Sep 18, 2024 62.80 64.42 62.80 62.80 62.80 1,300
Sep 17, 2024 62.10 62.10 62.10 62.10 62.10 500
Sep 16, 2024 60.90 60.90 60.90 60.90 60.90 700
Sep 13, 2024 60.80 60.80 60.60 60.60 60.60 800
Sep 12, 2024 59.95 59.95 59.95 59.95 59.95 800
Sep 11, 2024 59.60 59.60 59.60 59.60 59.60 500
Sep 10, 2024 59.70 59.70 59.70 59.70 59.70 1,100
Sep 9, 2024 60.90 60.90 60.90 60.90 60.90 1,000
Sep 6, 2024 60.90 60.90 60.90 60.90 60.90 -
Sep 5, 2024 60.90 60.90 60.90 60.90 60.90 -
Sep 4, 2024 60.90 60.90 60.90 60.90 60.90 -
Sep 3, 2024 60.90 60.90 60.90 60.90 60.90 -
Aug 30, 2024 60.90 60.90 60.90 60.90 60.90 100
Aug 29, 2024 61.25 61.25 61.25 61.25 61.25 -
Aug 28, 2024 61.25 61.25 61.25 61.25 61.25 -
Aug 27, 2024 61.25 61.25 61.25 61.25 61.25 -
Aug 26, 2024 61.25 61.25 61.25 61.25 61.25 600
Aug 23, 2024 61.25 61.25 61.25 61.25 61.25 -
Aug 22, 2024 61.25 61.25 61.25 61.25 61.25 -
Aug 21, 2024 61.25 61.25 61.25 61.25 61.25 100
Aug 20, 2024 57.51 57.51 57.51 57.51 57.51 -
Aug 19, 2024 57.51 57.51 57.51 57.51 57.51 100
Aug 16, 2024 57.51 57.51 57.51 57.51 57.51 100
Aug 15, 2024 57.51 57.51 57.51 57.51 57.51 -
Aug 14, 2024 57.51 57.51 57.51 57.51 57.51 -
Aug 13, 2024 57.51 57.51 57.51 57.51 57.51 -
Aug 12, 2024 57.51 57.51 57.51 57.51 57.51 -
Aug 9, 2024 57.51 57.51 57.51 57.51 57.51 -
Aug 8, 2024 57.51 57.51 57.51 57.51 57.51 -
Aug 7, 2024 57.51 57.51 57.51 57.51 57.51 200
Aug 6, 2024 59.00 59.00 59.00 59.00 59.00 -
Aug 5, 2024 59.00 59.00 59.00 59.00 59.00 -
Aug 2, 2024 58.91 59.00 58.91 59.00 59.00 800
Aug 1, 2024 60.31 60.82 59.81 59.81 59.81 2,200
Jul 31, 2024 59.78 59.78 59.78 59.78 59.78 -
Jul 30, 2024 60.65 61.30 59.78 59.78 59.78 3,600
Jul 29, 2024 61.01 61.01 60.00 60.00 60.00 9,300
Jul 26, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 25, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 24, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 23, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 22, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 19, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 18, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 17, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 16, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 15, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 12, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 11, 2024 58.40 58.40 58.40 58.40 58.40 100
Jul 10, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 9, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 8, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 5, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 3, 2024 58.40 58.40 58.40 58.40 58.40 -
Jul 2, 2024 58.40 58.40 58.40 58.40 58.40 300
Jul 1, 2024 58.40 58.40 58.40 58.40 58.40 -
Jun 28, 2024 58.40 58.40 58.40 58.40 58.40 400
Jun 27, 2024 57.41 57.41 57.41 57.41 57.41 -
Jun 26, 2024 57.41 57.41 57.41 57.41 57.41 -
Jun 25, 2024 57.41 57.41 57.41 57.41 57.41 -
Jun 24, 2024 57.41 57.41 57.41 57.41 57.41 -
Jun 21, 2024 57.41 57.41 57.41 57.41 57.41 -
Jun 20, 2024 57.41 57.41 57.41 57.41 57.41 -
Jun 18, 2024 57.41 57.41 57.41 57.41 57.41 600
Jun 17, 2024 56.05 56.05 56.05 56.05 56.05 800
Jun 14, 2024 56.50 57.57 56.50 57.57 57.57 1,400
Jun 13, 2024 57.35 57.35 57.35 57.35 57.35 -
Jun 12, 2024 57.35 57.35 57.35 57.35 57.35 100
Jun 11, 2024 58.80 58.80 58.80 58.80 58.80 -
Jun 10, 2024 58.80 58.80 58.80 58.80 58.80 300
Jun 7, 2024 58.80 58.80 58.80 58.80 58.80 -
Jun 6, 2024 58.80 58.80 58.80 58.80 58.80 -
Jun 5, 2024 58.80 58.80 58.80 58.80 58.80 -
Jun 4, 2024 58.80 58.80 58.80 58.80 58.80 100
Jun 3, 2024 61.82 61.82 61.82 61.82 61.82 -
May 31, 2024 61.82 61.82 61.82 61.82 61.82 -
May 30, 2024 61.82 61.82 61.82 61.82 61.82 100
May 29, 2024 61.82 61.82 61.82 61.82 61.82 100
May 28, 2024 61.82 61.82 61.82 61.82 61.82 100
May 24, 2024 59.14 61.82 59.09 61.82 61.82 3,600
May 23, 2024 59.78 62.85 59.39 60.01 60.01 5,900
May 22, 2024 59.62 62.30 59.62 62.30 62.30 3,500
May 21, 2024 61.85 61.85 61.85 61.85 61.85 -
May 20, 2024 61.85 61.85 61.85 61.85 61.85 200
May 17, 2024 61.83 63.56 61.83 63.56 63.56 1,500
May 16, 2024 59.75 59.75 59.75 59.75 59.75 -
May 15, 2024 59.75 59.75 59.75 59.75 59.75 100
May 14, 2024 59.75 59.75 59.75 59.75 59.75 -
May 13, 2024 59.75 59.75 59.75 59.75 59.75 -
May 10, 2024 59.62 59.75 59.48 59.75 59.75 3,300
May 9, 2024 59.21 59.21 59.21 59.21 59.21 -
May 8, 2024 59.21 59.21 59.21 59.21 59.21 -
May 7, 2024 59.21 59.21 59.21 59.21 59.21 200
May 6, 2024 58.80 58.80 58.80 58.80 58.80 300
May 3, 2024 58.80 58.80 58.80 58.80 58.80 -
May 2, 2024 58.80 58.80 58.80 58.80 58.80 -
May 1, 2024 58.80 58.80 58.80 58.80 58.80 -
Apr 30, 2024 58.80 58.80 58.80 58.80 58.80 400
Apr 29, 2024 59.02 59.02 59.02 59.02 59.02 -
Apr 26, 2024 59.02 59.02 59.02 59.02 59.02 200
Apr 25, 2024 58.80 58.80 58.80 58.80 58.80 -
Apr 24, 2024 58.80 58.80 58.80 58.80 58.80 200
Apr 23, 2024 57.00 57.00 57.00 57.00 57.00 -
Apr 22, 2024 57.00 57.00 57.00 57.00 57.00 300
Apr 19, 2024 57.00 57.00 57.00 57.00 57.00 -
Apr 18, 2024 57.00 57.00 57.00 57.00 57.00 -
Apr 17, 2024 57.00 57.00 57.00 57.00 57.00 -
Apr 16, 2024 56.95 57.00 56.95 57.00 57.00 400
Apr 15, 2024 56.76 56.76 56.76 56.76 56.76 200
Apr 12, 2024 57.99 57.99 57.99 57.99 57.99 100
Apr 11, 2024 56.40 56.40 56.40 56.40 56.40 100
Apr 10, 2024 56.40 56.40 56.40 56.40 56.40 -
Apr 9, 2024 56.40 56.40 56.40 56.40 56.40 100
Apr 8, 2024 58.49 58.49 58.49 58.49 58.49 -
Apr 5, 2024 58.49 58.49 58.49 58.49 58.49 100
Apr 4, 2024 54.74 55.36 54.74 55.36 55.36 1,100
Apr 3, 2024 56.25 56.25 56.25 56.25 56.25 300
Apr 2, 2024 55.99 56.25 55.98 56.25 56.25 1,700
Apr 1, 2024 57.40 57.40 57.40 57.40 57.40 300
Mar 28, 2024 55.99 55.99 55.99 55.99 55.99 200
Mar 27, 2024 54.93 54.93 54.93 54.93 54.93 100
Mar 26, 2024 54.92 54.92 53.65 53.65 53.65 600
Mar 25, 2024 53.68 53.68 53.68 53.68 53.68 -
Mar 22, 2024 53.68 53.68 53.68 53.68 53.68 -
Mar 21, 2024 53.68 53.68 53.68 53.68 53.68 -
Mar 20, 2024 53.68 53.68 53.68 53.68 53.68 -
Mar 19, 2024 53.68 53.68 53.68 53.68 53.68 300
Mar 18, 2024 53.68 53.68 53.68 53.68 53.68 200
Mar 15, 2024 52.69 52.69 52.69 52.69 52.69 1,000
Mar 14, 2024 51.36 51.36 51.36 51.36 51.36 200
Mar 13, 2024 50.11 50.11 50.11 50.11 50.11 -
Mar 12, 2024 50.11 50.11 50.11 50.11 50.11 -
Mar 11, 2024 50.11 50.11 50.11 50.11 50.11 -
Mar 8, 2024 50.11 50.11 50.11 50.11 50.11 -
Mar 7, 2024 50.11 50.11 50.11 50.11 50.11 100
Mar 6, 2024 52.58 53.30 52.58 52.83 52.83 1,000
Mar 5, 2024 52.25 52.25 52.25 52.25 52.25 -
Mar 4, 2024 52.25 52.25 52.25 52.25 52.25 200
Mar 1, 2024 50.35 50.35 50.35 50.35 50.35 -
Feb 29, 2024 50.00 50.35 49.67 50.35 50.35 1,100
Feb 28, 2024 45.77 45.77 45.77 45.77 45.77 -
Feb 27, 2024 45.77 45.77 45.77 45.77 45.77 100
Feb 26, 2024 46.77 46.77 46.77 46.77 46.77 800
Feb 23, 2024 47.70 47.70 47.70 47.70 47.70 100
Feb 22, 2024 45.02 47.70 45.02 47.70 47.70 500
Feb 21, 2024 46.53 46.53 46.41 46.41 46.41 700
Feb 20, 2024 47.50 47.50 47.50 47.50 47.50 100
Feb 16, 2024 45.00 45.00 45.00 45.00 45.00 -
Feb 15, 2024 45.00 45.00 45.00 45.00 45.00 -
Feb 14, 2024 45.00 45.00 45.00 45.00 45.00 100
Feb 13, 2024 45.00 45.00 45.00 45.00 45.00 1,000
Feb 12, 2024 49.94 49.94 49.94 49.94 49.94 -
Feb 9, 2024 49.94 49.94 49.94 49.94 49.94 1,300
Feb 8, 2024 52.65 52.65 52.65 52.65 52.65 -
Feb 7, 2024 52.65 52.65 52.65 52.65 52.65 100
Feb 6, 2024 53.20 53.20 53.20 53.20 53.20 -
Feb 5, 2024 53.20 53.20 53.20 53.20 53.20 -
Feb 2, 2024 53.20 53.20 53.20 53.20 53.20 -
Feb 1, 2024 53.20 53.20 53.20 53.20 53.20 -
Jan 31, 2024 53.20 53.20 53.20 53.20 53.20 -
Jan 30, 2024 53.20 53.20 53.20 53.20 53.20 -
Jan 29, 2024 53.20 53.20 53.20 53.20 53.20 -
Jan 26, 2024 53.20 53.20 53.20 53.20 53.20 100
Jan 25, 2024 53.20 53.20 53.20 53.20 53.20 -
Jan 24, 2024 53.20 53.20 53.20 53.20 53.20 -
Jan 23, 2024 53.20 53.20 53.20 53.20 53.20 400
Jan 22, 2024 53.20 53.20 53.20 53.20 53.20 -
Jan 19, 2024 53.20 53.20 53.20 53.20 53.20 -
Jan 18, 2024 53.20 53.20 53.20 53.20 53.20 -
Jan 17, 2024 53.50 54.61 53.20 53.20 53.20 1,600
Jan 16, 2024 53.77 53.77 53.77 53.77 53.77 -
Jan 12, 2024 53.77 53.77 53.77 53.77 53.77 -
Jan 11, 2024 53.77 53.77 53.77 53.77 53.77 -
Jan 10, 2024 53.77 53.77 53.77 53.77 53.77 -
Jan 9, 2024 53.77 53.77 53.77 53.77 53.77 -
Jan 8, 2024 53.77 53.77 53.77 53.77 53.77 -
Jan 5, 2024 53.77 53.77 53.77 53.77 53.77 -
Jan 4, 2024 53.77 53.77 53.77 53.77 53.77 -
Jan 3, 2024 53.77 53.77 53.77 53.77 53.77 300
Jan 2, 2024 51.66 51.66 51.66 51.66 51.66 -
Dec 29, 2023 51.66 51.66 51.66 51.66 51.66 -
Dec 28, 2023 51.66 51.66 51.66 51.66 51.66 -
Dec 27, 2023 51.66 51.66 51.66 51.66 51.66 -
Dec 26, 2023 51.66 51.66 51.66 51.66 51.66 -

Related Tickers

BRID Bridgford Foods Corporation
10.71
+2.98%
 
JBSS John B. Sanfilippo & Son, Inc.
83.77
-1.21%
 
JJSF J&J Snack Foods Corp.
157.56
+0.29%
 
LANC Lancaster Colony Corporation
178.04
+0.41%
 
FTLF FitLife Brands, Inc.
32.07
-0.56%
 
THS TreeHouse Foods, Inc.
34.93
+2.04%
 
JBSAY JBS S.A.
12.34
+1.15%
 
FARM Farmer Bros. Co.
1.8200
+1.68%
 
USNA USANA Health Sciences, Inc.
36.66
+8.01%
 
HLF Herbalife Ltd.
6.35
+0.32%