U.S. markets open in 4 hours 13 minutes
F S&P 500
5,107.25 +15.75 (+0.31%) F Dow Jones
38,643.00 +261.00 (+0.68%) F Nasdaq
17,757.50 +107.75 (+0.61%) E-mini Russell 2000 Index Futur
2,023.10 -4.10 (-0.20%) Petróleo
78.99 +0.04 (+0.05%) Oro
2,310.00 +0.40 (+0.02%)
Seneca Foods Corporation (SENEA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 58.93 | 60.32 | 58.93 | 60.00 | 60.00 | 21,200 |
| 01 may 2024 | 57.75 | 58.78 | 57.75 | 58.52 | 58.52 | 20,000 |
| 30 abr 2024 | 57.85 | 58.37 | 57.52 | 58.09 | 58.09 | 19,900 |
| 29 abr 2024 | 57.80 | 58.35 | 57.80 | 58.21 | 58.21 | 26,200 |
| 26 abr 2024 | 58.67 | 58.82 | 57.63 | 57.89 | 57.89 | 16,900 |
| 25 abr 2024 | 57.60 | 58.15 | 57.57 | 57.94 | 57.94 | 23,400 |
| 24 abr 2024 | 56.63 | 58.43 | 56.60 | 58.43 | 58.43 | 24,100 |
| 23 abr 2024 | 57.00 | 57.45 | 56.69 | 57.17 | 57.17 | 18,700 |
| 22 abr 2024 | 58.68 | 58.77 | 56.75 | 56.96 | 56.96 | 20,600 |
| 19 abr 2024 | 56.39 | 57.81 | 56.39 | 57.81 | 57.81 | 28,400 |
| 18 abr 2024 | 56.94 | 57.55 | 56.78 | 56.78 | 56.78 | 20,800 |
| 17 abr 2024 | 56.94 | 57.10 | 56.08 | 56.18 | 56.18 | 27,500 |
| 16 abr 2024 | 56.21 | 57.58 | 56.21 | 56.77 | 56.77 | 23,100 |
| 15 abr 2024 | 55.59 | 56.61 | 55.57 | 56.44 | 56.44 | 30,300 |
| 12 abr 2024 | 56.74 | 56.90 | 55.58 | 55.64 | 55.64 | 29,000 |
| 11 abr 2024 | 55.07 | 57.31 | 54.67 | 57.00 | 57.00 | 27,500 |
| 10 abr 2024 | 54.69 | 55.60 | 54.29 | 54.85 | 54.85 | 34,800 |
| 09 abr 2024 | 56.21 | 56.35 | 55.63 | 55.98 | 55.98 | 20,200 |
| 08 abr 2024 | 55.71 | 56.56 | 55.71 | 55.83 | 55.83 | 17,500 |
| 05 abr 2024 | 56.20 | 56.77 | 55.55 | 55.77 | 55.77 | 24,100 |
| 04 abr 2024 | 55.47 | 57.34 | 55.47 | 56.67 | 56.67 | 35,800 |
| 03 abr 2024 | 57.17 | 57.32 | 55.93 | 56.02 | 56.02 | 31,000 |
| 02 abr 2024 | 56.15 | 57.14 | 56.00 | 56.65 | 56.65 | 27,500 |
| 01 abr 2024 | 55.81 | 56.81 | 55.48 | 56.63 | 56.63 | 27,900 |
| 28 mar 2024 | 55.32 | 56.94 | 54.94 | 56.90 | 56.90 | 49,600 |
| 27 mar 2024 | 53.96 | 55.04 | 53.81 | 54.77 | 54.77 | 37,100 |
| 26 mar 2024 | 54.77 | 55.38 | 53.90 | 53.96 | 53.96 | 32,000 |
| 25 mar 2024 | 54.27 | 54.86 | 54.04 | 54.77 | 54.77 | 31,300 |
| 22 mar 2024 | 53.75 | 54.08 | 53.36 | 53.67 | 53.67 | 35,200 |
| 21 mar 2024 | 54.47 | 55.51 | 53.89 | 53.91 | 53.91 | 36,100 |
| 20 mar 2024 | 54.26 | 55.67 | 53.96 | 54.62 | 54.62 | 42,700 |
| 19 mar 2024 | 54.17 | 55.10 | 53.80 | 54.48 | 54.48 | 35,300 |
| 18 mar 2024 | 53.79 | 55.41 | 53.79 | 54.36 | 54.36 | 55,100 |
| 15 mar 2024 | 51.46 | 53.44 | 51.46 | 53.38 | 53.38 | 110,300 |
| 14 mar 2024 | 52.23 | 52.29 | 51.73 | 51.79 | 51.79 | 34,400 |
| 13 mar 2024 | 52.84 | 52.90 | 51.98 | 52.62 | 52.62 | 35,900 |
| 12 mar 2024 | 50.93 | 52.51 | 50.61 | 52.51 | 52.51 | 34,400 |
| 11 mar 2024 | 50.99 | 52.25 | 50.99 | 51.30 | 51.30 | 32,900 |
| 08 mar 2024 | 50.24 | 50.92 | 49.14 | 50.92 | 50.92 | 49,800 |
| 07 mar 2024 | 51.02 | 51.02 | 48.98 | 49.73 | 49.73 | 35,700 |
| 06 mar 2024 | 51.56 | 51.56 | 49.50 | 50.21 | 50.21 | 25,000 |
| 05 mar 2024 | 52.71 | 53.04 | 51.51 | 51.60 | 51.60 | 30,100 |
| 04 mar 2024 | 51.76 | 53.84 | 51.25 | 52.90 | 52.90 | 33,500 |
| 01 mar 2024 | 50.26 | 52.15 | 49.52 | 51.85 | 51.85 | 38,200 |
| 29 feb 2024 | 50.30 | 51.10 | 50.15 | 50.66 | 50.66 | 26,600 |
| 28 feb 2024 | 48.03 | 50.13 | 47.91 | 49.75 | 49.75 | 76,900 |
| 27 feb 2024 | 47.51 | 49.52 | 47.51 | 48.28 | 48.28 | 40,200 |
| 26 feb 2024 | 46.85 | 48.13 | 46.56 | 47.75 | 47.75 | 29,500 |
| 23 feb 2024 | 46.31 | 47.01 | 46.19 | 46.78 | 46.78 | 24,600 |
| 22 feb 2024 | 46.16 | 46.26 | 45.38 | 46.18 | 46.18 | 30,900 |
| 21 feb 2024 | 46.89 | 46.89 | 45.75 | 46.43 | 46.43 | 20,100 |
| 20 feb 2024 | 47.51 | 48.98 | 46.97 | 47.07 | 47.07 | 31,500 |
| 16 feb 2024 | 48.18 | 48.96 | 47.35 | 47.90 | 47.90 | 34,100 |
| 15 feb 2024 | 45.16 | 47.89 | 45.16 | 47.72 | 47.72 | 44,300 |
| 14 feb 2024 | 44.90 | 45.21 | 43.89 | 44.60 | 44.60 | 38,500 |
| 13 feb 2024 | 46.23 | 47.22 | 44.10 | 44.56 | 44.56 | 83,200 |
| 12 feb 2024 | 48.83 | 48.83 | 46.05 | 46.23 | 46.23 | 122,400 |
| 09 feb 2024 | 51.51 | 51.51 | 48.11 | 48.64 | 48.64 | 83,600 |
| 08 feb 2024 | 51.58 | 52.04 | 51.36 | 51.61 | 51.61 | 30,800 |
| 07 feb 2024 | 52.50 | 52.95 | 51.49 | 51.58 | 51.58 | 41,400 |
| 06 feb 2024 | 53.57 | 54.16 | 52.45 | 52.86 | 52.86 | 28,200 |
| 05 feb 2024 | 53.57 | 53.89 | 53.12 | 53.39 | 53.39 | 31,100 |
| 02 feb 2024 | 52.90 | 54.73 | 52.90 | 54.04 | 54.04 | 32,300 |
| 01 feb 2024 | 53.73 | 54.18 | 53.18 | 53.30 | 53.30 | 31,100 |
| 31 ene 2024 | 54.86 | 55.16 | 53.38 | 53.38 | 53.38 | 29,200 |
| 30 ene 2024 | 54.50 | 55.00 | 54.50 | 54.99 | 54.99 | 5,400 |
| 29 ene 2024 | 54.47 | 54.97 | 54.34 | 54.69 | 54.69 | 16,900 |
| 26 ene 2024 | 55.65 | 55.82 | 54.25 | 54.71 | 54.71 | 14,200 |
| 25 ene 2024 | 55.11 | 55.56 | 52.99 | 55.36 | 55.36 | 37,200 |
| 24 ene 2024 | 54.64 | 55.24 | 54.35 | 55.07 | 55.07 | 29,100 |
| 23 ene 2024 | 54.53 | 55.51 | 53.79 | 54.50 | 54.50 | 24,400 |
| 22 ene 2024 | 52.28 | 54.11 | 52.28 | 54.10 | 54.10 | 36,300 |
| 19 ene 2024 | 54.75 | 54.75 | 53.05 | 53.51 | 53.51 | 30,400 |
| 18 ene 2024 | 53.64 | 55.06 | 53.01 | 54.63 | 54.63 | 38,700 |
| 17 ene 2024 | 53.60 | 54.03 | 53.52 | 53.77 | 53.77 | 12,900 |
| 16 ene 2024 | 52.91 | 54.14 | 52.75 | 53.77 | 53.77 | 24,200 |
| 12 ene 2024 | 54.53 | 54.98 | 52.89 | 53.13 | 53.13 | 38,000 |
| 11 ene 2024 | 54.73 | 54.75 | 53.00 | 53.88 | 53.88 | 20,100 |
| 10 ene 2024 | 52.95 | 54.49 | 52.95 | 54.48 | 54.48 | 21,900 |
| 09 ene 2024 | 52.67 | 53.05 | 52.30 | 52.80 | 52.80 | 25,600 |
| 08 ene 2024 | 52.99 | 53.45 | 51.80 | 53.22 | 53.22 | 45,400 |
| 05 ene 2024 | 52.01 | 53.11 | 52.01 | 52.73 | 52.73 | 49,400 |
| 04 ene 2024 | 53.09 | 53.19 | 52.06 | 52.38 | 52.38 | 33,000 |
| 03 ene 2024 | 53.44 | 54.08 | 52.34 | 52.72 | 52.72 | 33,200 |
| 02 ene 2024 | 53.34 | 53.72 | 52.52 | 53.17 | 53.17 | 23,200 |
| 29 dic 2023 | 52.95 | 53.00 | 52.15 | 52.44 | 52.44 | 25,400 |
| 28 dic 2023 | 52.50 | 53.52 | 52.50 | 53.03 | 53.03 | 21,200 |
| 27 dic 2023 | 52.58 | 53.15 | 52.18 | 52.71 | 52.71 | 19,700 |
| 26 dic 2023 | 51.74 | 52.95 | 51.08 | 52.43 | 52.43 | 26,000 |
| 22 dic 2023 | 51.85 | 52.51 | 51.64 | 52.08 | 52.08 | 27,700 |
| 21 dic 2023 | 51.25 | 51.78 | 50.25 | 51.78 | 51.78 | 32,600 |
| 20 dic 2023 | 52.15 | 52.80 | 50.80 | 50.80 | 50.80 | 38,700 |
| 19 dic 2023 | 52.01 | 53.06 | 51.90 | 53.06 | 53.06 | 28,600 |
| 18 dic 2023 | 50.64 | 51.98 | 50.64 | 51.62 | 51.62 | 27,700 |
| 15 dic 2023 | 51.85 | 51.85 | 50.66 | 51.02 | 51.02 | 112,100 |
| 14 dic 2023 | 52.21 | 52.43 | 51.20 | 51.56 | 51.56 | 42,500 |
| 13 dic 2023 | 49.91 | 52.22 | 49.66 | 52.07 | 52.07 | 30,200 |
| 12 dic 2023 | 50.83 | 50.83 | 49.91 | 50.05 | 50.05 | 32,500 |
| 11 dic 2023 | 50.16 | 50.73 | 49.50 | 50.52 | 50.52 | 30,600 |
| 08 dic 2023 | 50.75 | 51.94 | 49.84 | 50.00 | 50.00 | 29,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.