Seneca Foods Corporation (SENEB)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 200 |
| 25 abr 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 24 abr 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 200 |
| 23 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 22 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 300 |
| 19 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 18 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 17 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 16 abr 2024 | 56.95 | 57.00 | 56.95 | 57.00 | 57.00 | 400 |
| 15 abr 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 200 |
| 12 abr 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 100 |
| 11 abr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 100 |
| 10 abr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 09 abr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 100 |
| 08 abr 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 05 abr 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 100 |
| 04 abr 2024 | 54.74 | 55.36 | 54.74 | 55.36 | 55.36 | 1,100 |
| 03 abr 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 300 |
| 02 abr 2024 | 55.99 | 56.25 | 55.98 | 56.25 | 56.25 | 1,700 |
| 01 abr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 300 |
| 28 mar 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 200 |
| 27 mar 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 100 |
| 26 mar 2024 | 54.92 | 54.92 | 53.65 | 53.65 | 53.65 | 600 |
| 25 mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 22 mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 21 mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 20 mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 19 mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 300 |
| 18 mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 200 |
| 15 mar 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 1,000 |
| 14 mar 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 200 |
| 13 mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 12 mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 11 mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 08 mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 07 mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 100 |
| 06 mar 2024 | 52.58 | 53.30 | 52.58 | 52.83 | 52.83 | 1,000 |
| 05 mar 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 04 mar 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 200 |
| 01 mar 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 29 feb 2024 | 50.00 | 50.35 | 49.67 | 50.35 | 50.35 | 1,100 |
| 28 feb 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 27 feb 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 100 |
| 26 feb 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 800 |
| 23 feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 100 |
| 22 feb 2024 | 45.02 | 47.70 | 45.02 | 47.70 | 47.70 | 500 |
| 21 feb 2024 | 46.53 | 46.53 | 46.41 | 46.41 | 46.41 | 700 |
| 20 feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 100 |
| 16 feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 15 feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 14 feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 100 |
| 13 feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1,000 |
| 12 feb 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 09 feb 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 1,300 |
| 08 feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 07 feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 100 |
| 06 feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 05 feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 02 feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 01 feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 31 ene 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 30 ene 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 29 ene 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 26 ene 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 100 |
| 25 ene 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 24 ene 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 23 ene 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 400 |
| 22 ene 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 19 ene 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 18 ene 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 17 ene 2024 | 53.50 | 54.61 | 53.20 | 53.20 | 53.20 | 1,600 |
| 16 ene 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 12 ene 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 11 ene 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 10 ene 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 09 ene 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 08 ene 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 05 ene 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 04 ene 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 03 ene 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 300 |
| 02 ene 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 29 dic 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 28 dic 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 27 dic 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 26 dic 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 22 dic 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 21 dic 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 20 dic 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 19 dic 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 18 dic 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 15 dic 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 100 |
| 14 dic 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 13 dic 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 200 |
| 12 dic 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 11 dic 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 08 dic 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 07 dic 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 200 |
| 06 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 05 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 04 dic 2023 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| *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.