Seneca Foods Corp. Class B Common Stockのデータ

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

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 50.0 50.0 50.0 50.0 400.0 50.0
2021-02-12 48.62 48.62 48.62 48.62 0.0 48.62
2021-02-11 48.62 48.62 48.62 48.62 0.0 48.62
2021-02-10 53.54 45.6 45.6 48.62 1400.0 48.62
2021-02-09 51.99 50.18 51.44 50.18 1800.0 50.18
2021-02-08 45.16 43.89 43.89 45.16 1700.0 45.16
2021-02-05 42.87 42.87 42.87 42.87 0.0 42.87
2021-02-04 44.58 41.91 42.03 42.87 2600.0 42.87
2021-02-03 38.26 38.26 38.26 38.26 0.0 38.26
2021-02-02 38.26 38.26 38.26 38.26 0.0 38.26
2021-02-01 38.26 37.8 38.03 38.26 700.0 38.26
2021-01-29 38.36 38.36 38.36 38.36 0.0 38.36
2021-01-28 38.36 38.36 38.36 38.36 0.0 38.36
2021-01-27 38.36 38.36 38.36 38.36 0.0 38.36
2021-01-26 38.36 37.88 37.88 38.36 400.0 38.36
2021-01-25 40.91 39.79 39.79 40.91 1500.0 40.91
2021-01-22 41.6 41.6 41.6 41.6 100.0 41.6
2021-01-21 41.6 41.6 41.6 41.6 0.0 41.6
2021-01-20 41.6 41.6 41.6 41.6 500.0 41.6
2021-01-19 41.6 41.6 41.6 41.6 0.0 41.6
2021-01-15 41.6 41.6 41.6 41.6 0.0 41.6
2021-01-14 41.6 41.6 41.6 41.6 0.0 41.6
2021-01-13 41.6 41.6 41.6 41.6 200.0 41.6
2021-01-12 38.45 38.45 38.45 38.45 0.0 38.45
2021-01-11 38.45 38.45 38.45 38.45 200.0 38.45
2021-01-08 38.75 38.75 38.75 38.75 0.0 38.75
2021-01-07 38.75 38.75 38.75 38.75 0.0 38.75
2021-01-06 38.75 38.75 38.75 38.75 100.0 38.75
2021-01-05 39.5 39.5 39.5 39.5 0.0 39.5
2021-01-04 39.5 39.5 39.5 39.5 0.0 39.5
2020-12-31 39.5 39.5 39.5 39.5 0.0 39.5
2020-12-30 39.5 39.5 39.5 39.5 0.0 39.5
2020-12-29 39.5 39.5 39.5 39.5 0.0 39.5
2020-12-28 39.5 39.5 39.5 39.5 200.0 39.5
2020-12-24 39.5 39.5 39.5 39.5 0.0 39.5
2020-12-23 39.5 39.5 39.5 39.5 200.0 39.5
2020-12-22 39.5 39.5 39.5 39.5 100.0 39.5
2020-12-21 40.7 40.7 40.7 40.7 100.0 40.7
2020-12-18 40.7 40.7 40.7 40.7 0.0 40.7
2020-12-17 40.85 40.26 40.26 40.7 16100.0 40.7
2020-12-16 42.68 42.68 42.68 42.68 0.0 42.68
2020-12-15 42.68 42.68 42.68 42.68 0.0 42.68
2020-12-14 42.68 42.68 42.68 42.68 0.0 42.68
2020-12-11 42.68 42.68 42.68 42.68 0.0 42.68
2020-12-10 42.68 42.68 42.68 42.68 300.0 42.68
2020-12-09 42.6 42.6 42.6 42.6 0.0 42.6
2020-12-08 42.6 42.6 42.6 42.6 0.0 42.6
2020-12-07 42.6 42.6 42.6 42.6 0.0 42.6
2020-12-04 42.6 42.6 42.6 42.6 400.0 42.6
2020-12-03 44.0 42.41 42.41 44.0 400.0 44.0
2020-12-02 41.6 41.6 41.6 41.6 0.0 41.6
2020-12-01 42.06 41.6 42.06 41.6 400.0 41.6
2020-11-30 42.79 41.45 42.79 41.45 900.0 41.45
2020-11-27 41.98 41.98 41.98 41.98 100.0 41.98
2020-11-25 41.98 41.98 41.98 41.98 100.0 41.98
2020-11-24 42.0 41.98 42.0 41.98 300.0 41.98
2020-11-23 43.5 43.0 43.5 43.0 1000.0 43.0
2020-11-20 38.08 38.08 38.08 38.08 0.0 38.08
2020-11-19 38.08 38.08 38.08 38.08 0.0 38.08
2020-11-18 38.08 38.08 38.08 38.08 0.0 38.08
2020-11-17 38.08 38.08 38.08 38.08 0.0 38.08
2020-11-16 38.08 38.08 38.08 38.08 0.0 38.08
2020-11-13 38.08 38.08 38.08 38.08 0.0 38.08
2020-11-12 38.08 38.08 38.08 38.08 0.0 38.08
2020-11-11 38.08 38.08 38.08 38.08 0.0 38.08
2020-11-10 38.08 38.08 38.08 38.08 0.0 38.08
2020-11-09 38.08 38.08 38.08 38.08 100.0 38.08
2020-11-06 38.25 38.25 38.25 38.25 0.0 38.25
2020-11-05 38.25 38.25 38.25 38.25 0.0 38.25
2020-11-04 38.25 38.25 38.25 38.25 200.0 38.25
2020-11-03 37.5 37.5 37.5 37.5 500.0 37.5
2020-11-02 38.42 38.42 38.42 38.42 0.0 38.42
2020-10-30 38.42 38.42 38.42 38.42 100.0 38.42
2020-10-29 38.55 38.55 38.55 38.55 200.0 38.55
2020-10-28 42.0 42.0 42.0 42.0 0.0 42.0
2020-10-27 42.0 42.0 42.0 42.0 0.0 42.0
2020-10-26 42.0 42.0 42.0 42.0 0.0 42.0
2020-10-23 42.0 42.0 42.0 42.0 100.0 42.0
2020-10-22 42.0 42.0 42.0 42.0 100.0 42.0
2020-10-21 42.0 42.0 42.0 42.0 100.0 42.0
2020-10-20 42.0 42.0 42.0 42.0 100.0 42.0
2020-10-19 42.0 41.99 41.99 42.0 900.0 42.0
2020-10-16 37.36 37.36 37.36 37.36 100.0 37.36
2020-10-15 37.36 37.36 37.36 37.36 0.0 37.36
2020-10-14 37.36 37.36 37.36 37.36 0.0 37.36
2020-10-13 37.36 37.36 37.36 37.36 0.0 37.36
2020-10-12 37.36 37.36 37.36 37.36 0.0 37.36
2020-10-09 37.36 37.36 37.36 37.36 0.0 37.36
2020-10-08 37.36 37.36 37.36 37.36 0.0 37.36
2020-10-07 37.36 37.36 37.36 37.36 0.0 37.36
2020-10-06 37.36 37.36 37.36 37.36 0.0 37.36
2020-10-05 37.36 37.36 37.36 37.36 300.0 37.36
2020-10-02 35.04 35.04 35.04 35.04 0.0 35.04
2020-10-01 35.04 35.04 35.04 35.04 0.0 35.04
2020-09-30 35.04 35.04 35.04 35.04 0.0 35.04
2020-09-29 36.0 35.04 35.5 35.04 700.0 35.04
2020-09-28 37.28 36.99 36.99 37.28 1500.0 37.28
2020-09-25 34.73 34.73 34.73 34.73 0.0 34.73
2020-09-24 34.73 34.73 34.73 34.73 0.0 34.73
2020-09-23 34.73 34.73 34.73 34.73 0.0 34.73
2020-09-22 34.73 34.73 34.73 34.73 300.0 34.73
2020-09-21 37.25 37.25 37.25 37.25 0.0 37.25
2020-09-18 37.25 37.25 37.25 37.25 0.0 37.25
2020-09-17 37.25 37.25 37.25 37.25 100.0 37.25
2020-09-16 40.26 40.26 40.26 40.26 0.0 40.26
2020-09-15 40.26 40.26 40.26 40.26 0.0 40.26
2020-09-14 40.26 40.26 40.26 40.26 100.0 40.26
2020-09-11 40.26 40.26 40.26 40.26 0.0 40.26
2020-09-10 40.26 40.26 40.26 40.26 0.0 40.26
2020-09-09 42.0 38.56 42.0 40.26 2300.0 40.26
2020-09-08 43.59 43.59 43.59 43.59 0.0 43.59
2020-09-04 43.59 43.59 43.59 43.59 400.0 43.59
2020-09-03 43.5 43.48 43.49 43.48 500.0 43.48
2020-09-02 45.5 45.5 45.5 45.5 200.0 45.5
2020-09-01 48.5 48.5 48.5 48.5 1000.0 48.5
2020-08-31 47.0 47.0 47.0 47.0 1700.0 47.0
2020-08-28 46.8 46.8 46.8 46.8 0.0 46.8
2020-08-27 46.8 45.54 45.54 46.8 300.0 46.8
2020-08-26 46.36 46.36 46.36 46.36 300.0 46.36
2020-08-25 45.5 45.5 45.5 45.5 1000.0 45.5
2020-08-24 45.5 45.49 45.49 45.5 700.0 45.5
2020-08-21 44.5 44.3 44.3 44.5 300.0 44.5
2020-08-20 44.49 44.49 44.49 44.49 0.0 44.49
2020-08-19 44.49 44.49 44.49 44.49 0.0 44.49
2020-08-18 44.5 43.2 43.71 44.49 1000.0 44.49
2020-08-17 43.76 42.58 43.33 43.76 600.0 43.76
2020-08-14 42.56 42.56 42.56 42.56 0.0 42.56
2020-08-13 42.56 42.56 42.56 42.56 0.0 42.56
2020-08-12 42.56 42.56 42.56 42.56 0.0 42.56
2020-08-11 42.56 42.56 42.56 42.56 0.0 42.56
2020-08-10 44.2 42.5 42.5 42.56 4300.0 42.56
2020-08-07 41.66 41.4 41.46 41.4 1200.0 41.4
2020-08-06 40.9 40.9 40.9 40.9 600.0 40.9
2020-08-05 40.02 40.02 40.02 40.02 0.0 40.02
2020-08-04 40.02 40.02 40.02 40.02 100.0 40.02
2020-08-03 40.3 39.25 39.25 40.02 2200.0 40.02
2020-07-31 39.25 39.25 39.25 39.25 0.0 39.25
2020-07-30 39.25 39.25 39.25 39.25 0.0 39.25
2020-07-29 39.25 39.25 39.25 39.25 0.0 39.25
2020-07-28 39.3 39.15 39.21 39.25 1500.0 39.25
2020-07-27 38.65 38.65 38.65 38.65 100.0 38.65
2020-07-24 39.1 39.1 39.1 39.1 200.0 39.1
2020-07-23 39.2 38.65 38.65 39.2 1100.0 39.2
2020-07-22 38.35 38.35 38.35 38.35 0.0 38.35
2020-07-21 38.35 38.35 38.35 38.35 1300.0 38.35
2020-07-20 38.65 37.56 38.65 37.56 900.0 37.56
2020-07-17 36.7 36.7 36.7 36.7 0.0 36.7
2020-07-16 36.7 36.7 36.7 36.7 0.0 36.7
2020-07-15 36.7 36.7 36.7 36.7 0.0 36.7
2020-07-14 36.7 36.7 36.7 36.7 0.0 36.7
2020-07-13 36.7 36.7 36.7 36.7 0.0 36.7
2020-07-10 36.7 36.7 36.7 36.7 0.0 36.7
2020-07-09 36.7 36.7 36.7 36.7 0.0 36.7
2020-07-08 36.7 36.7 36.7 36.7 0.0 36.7
2020-07-07 36.7 36.7 36.7 36.7 0.0 36.7
2020-07-06 36.7 36.7 36.7 36.7 400.0 36.7
2020-07-02 33.0 33.0 33.0 33.0 0.0 33.0
2020-07-01 33.0 33.0 33.0 33.0 0.0 33.0
2020-06-30 33.0 33.0 33.0 33.0 0.0 33.0
2020-06-29 33.0 33.0 33.0 33.0 100.0 33.0
2020-06-26 29.52 29.52 29.52 29.52 400.0 29.52
2020-06-25 33.49 33.49 33.49 33.49 0.0 33.49
2020-06-24 33.49 33.49 33.49 33.49 0.0 33.49
2020-06-23 33.49 33.49 33.49 33.49 0.0 33.49
2020-06-22 33.49 33.49 33.49 33.49 0.0 33.49
2020-06-19 33.49 33.49 33.49 33.49 500.0 33.49
2020-06-18 33.76 33.76 33.76 33.76 100.0 33.76
2020-06-17 33.76 33.76 33.76 33.76 0.0 33.76
2020-06-16 33.76 33.76 33.76 33.76 200.0 33.76
2020-06-15 32.0 32.0 32.0 32.0 100.0 32.0
2020-06-12 32.0 32.0 32.0 32.0 0.0 32.0
2020-06-11 32.0 31.92 31.92 32.0 300.0 32.0
2020-06-10 36.55 36.55 36.55 36.55 0.0 36.55
2020-06-09 36.55 36.55 36.55 36.55 0.0 36.55
2020-06-08 36.55 36.55 36.55 36.55 0.0 36.55
2020-06-05 36.55 36.55 36.55 36.55 0.0 36.55
2020-06-04 36.55 36.55 36.55 36.55 0.0 36.55
2020-06-03 36.55 36.55 36.55 36.55 0.0 36.55
2020-06-02 36.55 36.55 36.55 36.55 0.0 36.55
2020-06-01 36.55 36.55 36.55 36.55 0.0 36.55
2020-05-29 36.55 36.55 36.55 36.55 0.0 36.55
2020-05-28 36.55 36.55 36.55 36.55 0.0 36.55
2020-05-27 36.55 36.55 36.55 36.55 0.0 36.55
2020-05-26 36.55 36.55 36.55 36.55 0.0 36.55
2020-05-22 36.55 36.55 36.55 36.55 0.0 36.55
2020-05-21 36.55 36.55 36.55 36.55 0.0 36.55
2020-05-20 36.55 36.55 36.55 36.55 0.0 36.55
2020-05-19 36.55 36.55 36.55 36.55 0.0 36.55
2020-05-18 36.55 36.55 36.55 36.55 0.0 36.55
2020-05-15 36.55 36.55 36.55 36.55 0.0 36.55
2020-05-14 36.55 36.55 36.55 36.55 0.0 36.55
2020-05-13 36.55 36.55 36.55 36.55 0.0 36.55
2020-05-12 36.75 36.55 36.75 36.55 300.0 36.55
2020-05-11 37.0 37.0 37.0 37.0 0.0 37.0
2020-05-08 37.0 37.0 37.0 37.0 0.0 37.0
2020-05-07 37.0 37.0 37.0 37.0 0.0 37.0
2020-05-06 37.0 37.0 37.0 37.0 300.0 37.0
2020-05-05 40.04 40.04 40.04 40.04 0.0 40.04
2020-05-04 40.04 40.04 40.04 40.04 0.0 40.04
2020-05-01 40.04 40.0 40.0 40.04 500.0 40.04
2020-04-30 36.2 36.2 36.2 36.2 0.0 36.2
2020-04-29 36.2 36.2 36.2 36.2 0.0 36.2
2020-04-28 36.2 36.2 36.2 36.2 0.0 36.2
2020-04-27 36.2 36.2 36.2 36.2 0.0 36.2
2020-04-24 36.2 36.2 36.2 36.2 0.0 36.2
2020-04-23 36.2 36.2 36.2 36.2 0.0 36.2
2020-04-22 36.2 36.2 36.2 36.2 0.0 36.2
2020-04-21 36.2 36.2 36.2 36.2 0.0 36.2
2020-04-20 36.2 36.2 36.2 36.2 0.0 36.2
2020-04-17 36.2 36.2 36.2 36.2 0.0 36.2
2020-04-16 36.2 36.2 36.2 36.2 0.0 36.2
2020-04-15 36.2 36.2 36.2 36.2 0.0 36.2
2020-04-14 36.56 35.89 36.56 36.2 400.0 36.2
2020-04-13 34.58 34.58 34.58 34.58 0.0 34.58
2020-04-09 34.58 34.58 34.58 34.58 0.0 34.58
2020-04-08 34.6 34.56 34.56 34.58 500.0 34.58
2020-04-07 34.2 34.2 34.2 34.2 0.0 34.2
2020-04-06 34.2 34.2 34.2 34.2 0.0 34.2
2020-04-03 34.79 34.0 34.2 34.2 700.0 34.2
2020-04-02 35.25 35.25 35.25 35.25 0.0 35.25
2020-04-01 35.25 35.25 35.25 35.25 0.0 35.25
2020-03-31 35.27 35.25 35.27 35.25 1200.0 35.25
2020-03-30 33.42 33.42 33.42 33.42 300.0 33.42
2020-03-27 33.03 33.03 33.03 33.03 0.0 33.03
2020-03-26 33.16 33.01 33.16 33.03 500.0 33.03
2020-03-25 35.82 35.82 35.82 35.82 100.0 35.82
2020-03-24 35.82 35.82 35.82 35.82 100.0 35.82
2020-03-23 29.19 29.19 29.19 29.19 0.0 29.19
2020-03-20 29.19 29.19 29.19 29.19 200.0 29.19
2020-03-19 31.19 31.19 31.19 31.19 0.0 31.19
2020-03-18 31.19 31.19 31.19 31.19 0.0 31.19
2020-03-17 31.19 31.19 31.19 31.19 300.0 31.19
2020-03-16 29.86 27.53 29.0 29.86 900.0 29.86
2020-03-13 32.7 32.7 32.7 32.7 100.0 32.7
2020-03-12 36.0 36.0 36.0 36.0 0.0 36.0
2020-03-11 36.0 36.0 36.0 36.0 0.0 36.0
2020-03-10 36.0 36.0 36.0 36.0 0.0 36.0
2020-03-09 36.0 36.0 36.0 36.0 0.0 36.0
2020-03-06 36.0 36.0 36.0 36.0 0.0 36.0
2020-03-05 36.34 36.0 36.34 36.0 700.0 36.0
2020-03-04 38.89 38.4 38.89 38.4 500.0 38.4
2020-03-03 35.05 35.05 35.05 35.05 0.0 35.05
2020-03-02 35.11 35.05 35.11 35.05 400.0 35.05
2020-02-28 34.38 34.05 34.05 34.38 600.0 34.38
2020-02-27 34.07 34.07 34.07 34.07 0.0 34.07
2020-02-26 34.07 34.07 34.07 34.07 400.0 34.07
2020-02-25 35.56 34.19 35.56 34.19 200.0 34.19
2020-02-24 39.57 39.57 39.57 39.57 0.0 39.57
2020-02-21 39.57 39.57 39.57 39.57 0.0 39.57
2020-02-20 39.57 39.57 39.57 39.57 100.0 39.57
2020-02-19 39.57 39.57 39.57 39.57 0.0 39.57
2020-02-18 39.64 39.57 39.64 39.57 300.0 39.57