Seneca Foods Corporation (SENEA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

57.86

-2.14

(-3.57%)

At close: 04:00PM EDT

57.86

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	60.47	60.57	57.86	57.86	57.86	25,985
May 02, 2024	58.93	60.32	58.93	60.00	60.00	21,200
May 01, 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 09, 2024	56.21	56.35	55.63	55.98	55.98	20,200
Apr 08, 2024	55.71	56.56	55.71	55.83	55.83	17,500
Apr 05, 2024	56.20	56.77	55.55	55.77	55.77	24,100
Apr 04, 2024	55.47	57.34	55.47	56.67	56.67	35,800
Apr 03, 2024	57.17	57.32	55.93	56.02	56.02	31,000
Apr 02, 2024	56.15	57.14	56.00	56.65	56.65	27,500
Apr 01, 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 08, 2024	50.24	50.92	49.14	50.92	50.92	49,800
Mar 07, 2024	51.02	51.02	48.98	49.73	49.73	35,700
Mar 06, 2024	51.56	51.56	49.50	50.21	50.21	25,000
Mar 05, 2024	52.71	53.04	51.51	51.60	51.60	30,100
Mar 04, 2024	51.76	53.84	51.25	52.90	52.90	33,500
Mar 01, 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 09, 2024	51.51	51.51	48.11	48.64	48.64	83,600
Feb 08, 2024	51.58	52.04	51.36	51.61	51.61	30,800
Feb 07, 2024	52.50	52.95	51.49	51.58	51.58	41,400
Feb 06, 2024	53.57	54.16	52.45	52.86	52.86	28,200
Feb 05, 2024	53.57	53.89	53.12	53.39	53.39	31,100
Feb 02, 2024	52.90	54.73	52.90	54.04	54.04	32,300
Feb 01, 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 09, 2024	52.67	53.05	52.30	52.80	52.80	25,600
Jan 08, 2024	52.99	53.45	51.80	53.22	53.22	45,400
Jan 05, 2024	52.01	53.11	52.01	52.73	52.73	49,400
Jan 04, 2024	53.09	53.19	52.06	52.38	52.38	33,000
Jan 03, 2024	53.44	54.08	52.34	52.72	52.72	33,200
Jan 02, 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
Dec 11, 2023	50.16	50.73	49.50	50.52	50.52	30,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,051.40+3,004.46(+3.57%)

Seneca Foods Corporation (SENEA)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,051.40
+3,004.46(+3.57%)