Seneca Foods Corp. Class A Common Stockのデータ

Seneca Foods Corp. Class A Common Stockの基本情報

名前 Seneca Foods Corp. Class A Common Stock
ティッカー SENEA
United States
上場年 nan
セクター Consumer Non-Durables

Seneca Foods Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.1 49.28 49.54 50.56 39600.0 50.56
2021-02-12 51.29 48.66 49.55 49.2 37300.0 49.2
2021-02-11 50.3 48.36 49.98 49.4 48100.0 49.4
2021-02-10 51.75 48.18 51.66 49.17 45700.0 49.17
2021-02-09 51.86 46.12 46.48 50.97 57300.0 50.97
2021-02-08 46.47 44.53 45.75 46.14 86700.0 46.14
2021-02-05 43.38 41.15 43.35 41.49 36500.0 41.49
2021-02-04 44.62 41.11 41.11 42.92 82600.0 42.92
2021-02-03 38.88 37.58 37.58 38.26 15500.0 38.26
2021-02-02 38.88 37.39 38.25 38.88 26100.0 38.88
2021-02-01 38.81 36.54 36.54 38.28 25500.0 38.28
2021-01-29 37.77 36.23 37.19 36.25 29700.0 36.25
2021-01-28 39.37 36.38 39.37 36.85 36100.0 36.85
2021-01-27 39.96 37.72 39.51 38.96 28600.0 38.96
2021-01-26 40.0 38.21 39.75 39.99 21400.0 39.99
2021-01-25 40.23 37.95 37.99 39.48 27700.0 39.48
2021-01-22 38.87 36.4 36.81 38.41 22900.0 38.41
2021-01-21 38.38 36.5 38.38 36.95 34700.0 36.95
2021-01-20 39.7 37.54 39.04 37.97 41800.0 37.97
2021-01-19 40.45 39.26 40.45 39.44 30500.0 39.44
2021-01-15 40.39 39.53 40.17 40.1 18600.0 40.1
2021-01-14 40.65 39.75 39.75 40.29 21700.0 40.29
2021-01-13 39.78 39.22 39.5 39.55 21000.0 39.55
2021-01-12 39.76 38.87 39.75 39.67 25400.0 39.67
2021-01-11 39.47 38.3 38.95 39.26 18200.0 39.26
2021-01-08 40.22 38.37 40.22 39.19 21000.0 39.19
2021-01-07 40.36 38.34 39.32 40.19 41400.0 40.19
2021-01-06 39.92 38.49 38.58 38.94 36000.0 38.94
2021-01-05 39.22 38.01 39.0 38.34 36200.0 38.34
2021-01-04 40.25 37.57 39.81 38.69 29100.0 38.69
2020-12-31 40.44 39.8 39.85 39.9 27300.0 39.9
2020-12-30 39.8 38.97 38.97 39.68 20300.0 39.68
2020-12-29 39.54 38.44 39.51 38.68 21200.0 38.68
2020-12-28 39.74 39.13 39.13 39.46 12700.0 39.46
2020-12-24 39.58 39.01 39.58 39.03 9800.0 39.03
2020-12-23 39.81 39.1 39.57 39.34 13400.0 39.34
2020-12-22 40.19 38.82 39.6 39.01 18600.0 39.01
2020-12-21 41.17 39.52 40.85 39.57 21400.0 39.57
2020-12-18 42.49 40.97 41.22 41.46 127100.0 41.46
2020-12-17 42.54 40.78 42.54 41.21 39500.0 41.21
2020-12-16 43.76 41.05 43.76 42.01 22500.0 42.01
2020-12-15 42.47 41.42 41.63 42.03 19700.0 42.03
2020-12-14 41.99 40.8 40.8 41.42 24000.0 41.42
2020-12-11 41.38 40.04 41.13 40.57 26100.0 40.57
2020-12-10 42.25 41.28 42.02 41.45 19100.0 41.45
2020-12-09 43.01 41.45 42.84 42.17 33900.0 42.17
2020-12-08 43.34 41.06 42.71 42.74 33900.0 42.74
2020-12-07 43.75 42.46 43.75 43.04 42000.0 43.04
2020-12-04 44.05 42.57 43.34 43.79 19500.0 43.79
2020-12-03 43.48 42.2 42.45 43.15 19400.0 43.15
2020-12-02 42.65 41.78 42.35 42.28 20700.0 42.28
2020-12-01 42.5 41.82 42.3 42.14 18400.0 42.14
2020-11-30 42.61 41.05 42.61 41.88 18000.0 41.88
2020-11-27 42.72 41.87 41.87 42.72 13900.0 42.72
2020-11-25 43.69 41.91 43.69 41.99 15800.0 41.99
2020-11-24 43.72 41.38 41.38 43.68 21900.0 43.68
2020-11-23 41.91 40.64 41.89 41.1 20600.0 41.1
2020-11-20 42.21 40.45 40.7 41.51 18500.0 41.51
2020-11-19 41.15 40.08 40.74 41.13 14100.0 41.13
2020-11-18 42.08 40.82 41.86 40.92 20000.0 40.92
2020-11-17 43.35 40.3 41.54 41.79 15700.0 41.79
2020-11-16 42.18 40.06 40.1 42.17 29000.0 42.17
2020-11-13 40.18 38.17 39.14 39.87 16300.0 39.87
2020-11-12 39.0 37.56 39.0 39.0 15700.0 39.0
2020-11-11 39.91 38.87 39.35 39.1 17600.0 39.1
2020-11-10 39.3 37.5 38.21 38.89 29500.0 38.89
2020-11-09 40.65 37.05 40.12 37.65 50700.0 37.65
2020-11-06 40.33 38.25 40.05 39.0 31300.0 39.0
2020-11-05 40.37 37.05 37.05 39.96 20400.0 39.96
2020-11-04 37.96 36.92 37.87 37.29 16100.0 37.29
2020-11-03 38.26 37.14 37.33 38.26 20800.0 38.26
2020-11-02 37.26 36.34 37.08 36.81 23800.0 36.81
2020-10-30 37.67 36.75 37.64 36.85 23600.0 36.85
2020-10-29 38.42 37.21 37.93 37.5 25300.0 37.5
2020-10-28 40.39 38.07 40.04 38.14 23200.0 38.14
2020-10-27 40.85 40.31 40.4 40.58 8800.0 40.58
2020-10-26 40.74 40.22 40.74 40.6 19000.0 40.6
2020-10-23 41.43 40.42 40.6 41.28 18500.0 41.28
2020-10-22 42.0 40.32 41.69 40.39 20700.0 40.39
2020-10-21 42.75 41.3 42.41 41.63 48200.0 41.63
2020-10-20 42.51 42.11 42.29 42.49 33200.0 42.49
2020-10-19 42.45 41.46 41.9 42.11 21900.0 42.11
2020-10-16 42.09 40.99 41.77 41.71 36700.0 41.71
2020-10-15 42.07 40.2 40.39 41.94 23800.0 41.94
2020-10-14 41.18 40.54 40.82 40.8 11400.0 40.8
2020-10-13 41.4 40.21 40.46 40.86 30800.0 40.86
2020-10-12 40.99 40.06 40.2 40.59 20400.0 40.59
2020-10-09 40.65 39.33 39.87 40.32 23300.0 40.32
2020-10-08 39.89 38.4 39.89 39.58 25900.0 39.58
2020-10-07 41.47 37.82 41.25 39.38 44200.0 39.38
2020-10-06 41.75 39.03 39.07 40.56 58800.0 40.56
2020-10-05 38.89 37.05 37.57 38.76 39700.0 38.76
2020-10-02 37.42 36.5 36.5 37.24 25500.0 37.24
2020-10-01 36.97 35.45 35.9 36.66 31700.0 36.66
2020-09-30 36.72 35.49 36.21 35.73 42400.0 35.73
2020-09-29 36.54 35.85 36.18 36.14 28900.0 36.14
2020-09-28 36.69 35.83 35.83 36.31 25800.0 36.31
2020-09-25 35.74 34.86 34.86 35.4 28500.0 35.4
2020-09-24 36.44 34.96 35.18 35.23 21000.0 35.23
2020-09-23 36.97 35.03 36.52 35.08 31800.0 35.08
2020-09-22 37.15 36.22 36.31 36.63 30700.0 36.63
2020-09-21 37.12 36.02 36.72 36.16 65100.0 36.16
2020-09-18 37.47 35.72 35.72 37.45 94700.0 37.45
2020-09-17 36.36 35.01 36.25 35.49 26500.0 35.49
2020-09-16 37.62 36.41 37.62 36.64 28500.0 36.64
2020-09-15 39.45 37.37 39.0 37.4 22400.0 37.4
2020-09-14 39.73 38.75 39.06 38.84 34500.0 38.84
2020-09-11 38.93 37.25 38.11 38.8 58500.0 38.8
2020-09-10 39.3 38.04 39.3 38.04 45700.0 38.04
2020-09-09 41.09 38.93 40.78 38.94 51900.0 38.94
2020-09-08 44.28 40.59 43.94 40.71 66900.0 40.71
2020-09-04 45.43 43.96 45.2 44.3 63100.0 44.3
2020-09-03 46.02 43.9 45.7 44.98 80700.0 44.98
2020-09-02 47.38 45.04 47.38 45.75 96700.0 45.75
2020-09-01 47.78 46.52 47.3 47.46 78300.0 47.46
2020-08-31 48.05 46.5 46.5 47.36 101100.0 47.36
2020-08-28 46.89 45.61 46.89 46.52 39500.0 46.52
2020-08-27 47.25 45.95 46.39 46.82 77700.0 46.82
2020-08-26 46.7 45.36 45.37 46.27 39300.0 46.27
2020-08-25 45.97 45.31 45.84 45.84 31900.0 45.84
2020-08-24 45.97 44.62 45.03 45.78 53400.0 45.78
2020-08-21 45.41 44.21 44.21 44.84 77000.0 44.84
2020-08-20 44.8 43.81 44.13 44.37 24900.0 44.37
2020-08-19 45.15 43.62 44.6 44.52 56000.0 44.52
2020-08-18 44.98 43.42 44.58 44.68 50400.0 44.68
2020-08-17 44.69 43.14 43.32 44.59 92200.0 44.59
2020-08-14 43.62 42.73 43.08 43.33 40700.0 43.33
2020-08-13 43.22 42.29 42.6 43.16 36100.0 43.16
2020-08-12 43.29 42.44 43.24 42.63 33600.0 42.63
2020-08-11 44.13 41.24 43.75 43.2 48900.0 43.2
2020-08-10 44.07 42.42 42.84 43.5 96800.0 43.5
2020-08-07 42.76 41.37 42.08 42.75 30900.0 42.75
2020-08-06 42.76 40.85 41.0 42.03 68800.0 42.03
2020-08-05 40.92 40.01 40.48 40.82 33700.0 40.82
2020-08-04 40.35 39.55 40.01 40.27 35600.0 40.27
2020-08-03 40.96 39.28 39.33 40.21 38600.0 40.21
2020-07-31 39.3 38.8 38.91 39.18 38400.0 39.18
2020-07-30 39.15 38.76 39.06 39.09 58100.0 39.09
2020-07-29 40.31 39.23 39.32 39.48 35600.0 39.48
2020-07-28 39.89 39.0 39.0 39.2 26800.0 39.2
2020-07-27 39.43 38.76 39.36 38.98 51000.0 38.98
2020-07-24 39.69 39.14 39.66 39.45 21700.0 39.45
2020-07-23 39.89 39.01 39.1 39.66 25300.0 39.66
2020-07-22 39.75 38.66 39.71 39.0 47300.0 39.0
2020-07-21 40.05 38.61 38.64 39.87 58300.0 39.87
2020-07-20 39.66 38.06 39.66 38.34 25000.0 38.34
2020-07-17 40.05 39.2 39.2 39.72 36700.0 39.72
2020-07-16 40.21 38.71 39.96 39.25 23600.0 39.25
2020-07-15 40.69 39.57 39.6 40.02 82400.0 40.02
2020-07-14 39.4 37.75 38.04 39.38 39500.0 39.38
2020-07-13 39.31 37.66 38.35 38.17 43300.0 38.17
2020-07-10 38.5 37.68 37.68 38.16 25500.0 38.16
2020-07-09 38.41 36.99 37.99 37.63 58300.0 37.63
2020-07-08 38.66 37.5 38.0 38.17 59700.0 38.17
2020-07-07 39.53 37.1 37.63 38.21 59900.0 38.21
2020-07-06 38.49 35.68 35.73 38.08 93100.0 38.08
2020-07-02 33.87 32.95 33.49 33.48 28400.0 33.48
2020-07-01 33.76 32.59 33.75 33.07 29300.0 33.07
2020-06-30 34.64 33.71 33.71 33.81 26700.0 33.81
2020-06-29 35.22 33.19 33.6 33.89 55500.0 33.89
2020-06-26 34.68 32.04 32.16 32.95 91400.0 32.95
2020-06-25 32.65 30.18 30.89 32.26 35100.0 32.26
2020-06-24 31.95 30.25 30.51 30.99 45200.0 30.99
2020-06-23 32.13 30.73 32.13 30.94 25400.0 30.94
2020-06-22 31.96 30.94 31.34 31.87 44500.0 31.87
2020-06-19 32.2 31.54 31.67 32.03 92300.0 32.03
2020-06-18 32.0 31.35 31.35 31.51 43400.0 31.51
2020-06-17 33.01 31.7 32.7 31.8 24200.0 31.8
2020-06-16 33.44 32.01 33.07 32.31 46000.0 32.31
2020-06-15 32.27 31.01 31.01 32.04 50400.0 32.04
2020-06-12 32.83 31.12 32.83 31.7 27000.0 31.7
2020-06-11 32.85 31.0 32.02 31.79 45200.0 31.79
2020-06-10 36.97 33.09 36.97 33.37 40800.0 33.37
2020-06-09 37.8 36.18 37.13 36.93 35900.0 36.93
2020-06-08 38.25 35.59 36.19 38.13 67900.0 38.13
2020-06-05 36.0 34.19 35.16 35.41 36200.0 35.41
2020-06-04 35.11 33.01 34.45 34.04 37200.0 34.04
2020-06-03 36.46 34.35 36.46 34.53 23600.0 34.53
2020-06-02 36.9 35.01 36.46 36.03 33900.0 36.03
2020-06-01 37.0 36.0 36.49 36.45 17500.0 36.45
2020-05-29 37.15 34.76 36.55 36.47 37000.0 36.47
2020-05-28 37.5 34.62 37.44 36.9 54100.0 36.9
2020-05-27 37.26 34.87 35.84 36.91 35000.0 36.91
2020-05-26 36.5 35.2 36.5 35.46 47700.0 35.46
2020-05-22 35.65 34.85 34.93 35.65 20700.0 35.65
2020-05-21 35.35 33.02 34.23 35.13 31800.0 35.13
2020-05-20 35.55 33.22 33.89 34.38 27200.0 34.38
2020-05-19 34.94 33.19 34.94 33.35 70500.0 33.35
2020-05-18 35.71 32.98 33.33 34.69 39600.0 34.69
2020-05-15 33.8 32.51 33.52 32.65 27700.0 32.65
2020-05-14 34.27 32.67 33.61 33.54 44600.0 33.54
2020-05-13 36.36 33.1 35.91 34.33 42300.0 34.33
2020-05-12 38.5 35.68 38.5 35.98 38200.0 35.98
2020-05-11 38.75 36.54 37.92 38.16 43800.0 38.16
2020-05-08 37.8 36.52 37.71 37.79 39100.0 37.79
2020-05-07 37.52 34.59 35.49 37.12 56000.0 37.12
2020-05-06 36.16 34.53 35.45 35.22 40800.0 35.22
2020-05-05 37.93 35.61 37.73 35.89 62000.0 35.89
2020-05-04 37.9 36.22 37.61 37.3 29800.0 37.3
2020-05-01 38.09 34.85 35.27 37.67 60100.0 37.67
2020-04-30 36.34 34.62 36.15 35.98 36300.0 35.98
2020-04-29 36.52 35.62 36.46 36.13 44100.0 36.13
2020-04-28 36.88 35.13 36.48 35.61 42800.0 35.61
2020-04-27 35.82 33.85 34.35 35.66 28600.0 35.66
2020-04-24 36.57 33.47 35.78 33.94 23600.0 33.94
2020-04-23 36.42 35.32 35.95 35.9 16400.0 35.9
2020-04-22 37.07 35.11 36.68 36.05 30500.0 36.05
2020-04-21 37.92 35.17 36.26 36.0 40800.0 36.0
2020-04-20 38.41 36.5 36.5 37.1 30400.0 37.1
2020-04-17 38.29 36.7 38.25 36.99 53200.0 36.99
2020-04-16 37.76 36.4 36.99 37.32 25600.0 37.32
2020-04-15 37.49 36.32 36.54 37.0 37600.0 37.0
2020-04-14 37.96 36.19 37.93 37.2 30700.0 37.2
2020-04-13 38.0 36.02 36.12 36.57 49200.0 36.57
2020-04-09 38.6 35.2 38.5 37.0 32400.0 37.0
2020-04-08 38.49 35.76 36.88 38.09 31200.0 38.09
2020-04-07 38.0 35.23 38.0 36.5 34400.0 36.5
2020-04-06 37.49 34.11 35.97 37.49 32800.0 37.49
2020-04-03 37.0 34.25 36.2 34.92 43800.0 34.92
2020-04-02 38.8 35.33 36.1 37.5 40900.0 37.5
2020-04-01 38.7 34.08 38.7 36.75 36600.0 36.75
2020-03-31 39.82 35.6 37.0 39.78 45800.0 39.78
2020-03-30 37.12 33.26 34.59 37.12 26400.0 37.12
2020-03-27 34.73 31.77 34.37 34.11 27700.0 34.11
2020-03-26 36.26 31.97 36.26 34.52 83700.0 34.52
2020-03-25 36.38 32.71 35.32 36.27 36700.0 36.27
2020-03-24 35.2 30.23 32.99 35.1 44700.0 35.1
2020-03-23 34.35 30.14 32.63 31.96 29000.0 31.96
2020-03-20 36.0 29.67 35.62 31.78 55200.0 31.78
2020-03-19 35.75 28.02 28.02 35.54 39200.0 35.54
2020-03-18 32.11 28.01 31.9 28.01 43600.0 28.01
2020-03-17 33.39 28.74 29.12 32.82 54000.0 32.82
2020-03-16 32.34 25.04 31.3 28.61 52300.0 28.61
2020-03-13 34.5 29.55 29.75 33.79 44100.0 33.79
2020-03-12 32.45 29.0 31.01 29.57 46200.0 29.57
2020-03-11 32.62 31.02 32.33 32.5 18100.0 32.5
2020-03-10 35.01 31.64 34.76 32.77 25600.0 32.77
2020-03-09 35.0 32.54 34.81 33.53 20300.0 33.53
2020-03-06 36.53 34.13 34.91 36.36 34800.0 36.36
2020-03-05 37.09 34.42 36.9 35.69 36200.0 35.69
2020-03-04 37.96 36.65 37.22 37.51 24300.0 37.51
2020-03-03 38.64 36.24 37.88 36.66 29400.0 36.66
2020-03-02 37.93 34.72 34.72 37.81 45500.0 37.81
2020-02-28 35.15 32.1 33.41 34.72 38000.0 34.72
2020-02-27 34.97 31.75 32.24 34.27 32300.0 34.27
2020-02-26 35.11 32.3 34.83 32.78 34900.0 32.78
2020-02-25 38.17 34.3 37.23 34.7 28000.0 34.7
2020-02-24 39.25 37.35 39.01 37.35 20400.0 37.35
2020-02-21 39.83 39.24 39.71 39.65 9300.0 39.65
2020-02-20 39.74 38.29 39.53 39.49 25900.0 39.49
2020-02-19 40.0 39.28 40.0 39.85 12800.0 39.85
2020-02-18 40.1 38.13 40.1 39.91 36200.0 39.91