Seneca Foods A

SENEA
🏛️ usa →
107.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 104.49 107.58 104.49 107.45 0.0M
2025-09-25 106.51 106.92 104.17 104.50 0.0M
2025-09-24 103.52 106.22 102.93 105.83 0.0M
2025-09-23 104.26 107.00 102.93 103.60 0.0M
2025-09-22 103.05 105.19 102.41 104.33 0.0M
2025-09-19 103.94 104.55 101.73 103.05 0.2M
2025-09-18 105.34 106.47 102.81 103.46 0.1M
2025-09-17 107.36 109.58 105.51 105.78 0.0M
2025-09-16 107.30 109.34 106.83 107.21 0.0M
2025-09-15 109.37 109.37 106.13 107.62 0.0M
2025-09-12 111.55 111.55 109.29 109.45 0.0M
2025-09-11 110.66 111.68 110.30 111.49 0.0M
2025-09-10 110.90 111.20 108.34 110.19 0.1M
2025-09-09 110.87 110.91 109.15 110.18 0.0M
2025-09-08 111.95 113.17 111.20 111.42 0.0M
2025-09-05 112.58 113.05 111.11 111.40 0.1M
2025-09-04 113.82 115.00 111.81 112.44 0.1M
2025-09-03 112.00 113.70 111.82 113.36 0.0M
2025-09-02 113.00 113.00 111.43 112.11 0.1M
2025-08-29 112.76 113.99 112.40 113.20 0.1M
2025-08-28 110.38 112.54 109.88 112.50 0.0M
2025-08-27 111.49 112.56 110.06 110.89 0.0M
2025-08-26 108.30 115.40 107.55 112.55 0.1M
2025-08-25 108.93 110.10 108.47 108.71 0.0M
2025-08-22 108.76 109.49 107.65 108.78 0.0M
2025-08-21 107.00 108.18 105.79 108.05 0.0M
2025-08-20 106.78 107.50 106.27 107.07 0.0M
2025-08-19 105.25 106.40 103.99 106.29 0.0M
2025-08-18 104.22 105.50 102.78 105.30 0.0M
2025-08-15 104.26 104.77 103.07 104.32 0.1M
2025-08-14 105.80 105.85 102.57 104.31 0.0M
2025-08-13 104.84 105.83 103.71 105.50 0.0M
2025-08-12 102.79 105.06 102.43 104.82 0.0M
2025-08-11 103.69 103.69 100.41 103.04 0.1M
2025-08-08 102.69 105.72 101.23 103.11 0.0M
2025-08-07 102.66 103.30 101.36 102.69 0.0M
2025-08-06 100.59 103.44 100.59 102.79 0.0M
2025-08-05 103.06 103.06 101.04 101.15 0.0M
2025-08-04 103.35 104.19 102.65 102.75 0.0M
2025-08-01 105.17 105.17 102.75 103.44 0.0M
2025-07-31 104.14 104.92 103.28 104.73 0.0M
2025-07-30 103.96 107.36 103.96 105.09 0.0M
2025-07-29 102.40 105.35 102.25 103.91 0.0M
2025-07-28 101.04 103.17 100.59 102.12 0.0M
2025-07-25 102.12 102.80 100.75 101.75 0.0M
2025-07-24 104.42 104.42 101.70 102.14 0.1M
2025-07-23 103.98 105.87 102.96 104.57 0.1M
2025-07-22 103.16 105.04 103.16 103.98 0.0M
2025-07-21 102.58 104.23 102.58 103.53 0.0M
2025-07-18 104.39 104.39 101.10 102.06 0.0M
2025-07-17 102.99 104.31 102.32 103.54 0.0M
2025-07-16 101.10 102.98 100.00 102.35 0.1M
2025-07-15 102.57 102.57 99.99 100.24 0.2M
2025-07-14 100.26 102.94 100.26 102.71 0.1M
2025-07-11 101.49 101.50 99.66 100.84 0.1M
2025-07-10 100.90 103.07 98.61 101.59 0.1M
2025-07-09 103.31 105.00 101.05 101.53 0.1M
2025-07-08 104.41 105.28 101.90 105.23 0.1M
2025-07-07 106.26 106.73 103.31 104.21 0.1M
2025-07-03 105.75 106.83 105.03 106.61 0.1M
2025-07-02 103.44 105.72 101.75 105.68 0.1M
2025-07-01 101.36 104.67 100.05 103.73 0.1M
2025-06-30 100.60 102.25 98.53 101.43 0.2M
2025-06-27 99.89 100.65 98.80 100.60 0.1M
2025-06-26 95.57 99.53 95.55 99.46 0.1M
2025-06-25 95.59 95.60 92.31 95.09 0.1M
2025-06-24 92.59 96.48 91.50 95.58 0.3M
2025-06-23 90.49 92.71 89.50 92.67 0.1M
2025-06-20 90.00 90.92 89.60 90.29 0.1M
2025-06-18 90.34 90.38 87.99 89.32 0.1M
2025-06-17 89.67 91.83 89.15 90.34 0.1M
2025-06-16 90.97 94.00 89.78 90.06 0.1M
2025-06-13 93.00 93.00 85.20 90.26 0.1M
2025-06-12 92.45 93.08 91.55 93.08 0.1M
2025-06-11 92.36 93.08 90.63 92.47 0.1M
2025-06-10 92.25 93.64 91.08 92.29 0.1M
2025-06-09 94.26 94.40 90.00 92.22 0.2M
2025-06-06 93.50 94.67 93.20 94.50 0.1M
2025-06-05 92.15 93.41 90.67 93.39 0.2M
2025-06-04 93.75 93.92 90.00 92.08 0.2M
2025-06-03 95.11 96.38 92.64 93.77 0.1M
2025-06-02 96.36 96.79 93.60 96.26 0.1M
2025-05-30 92.59 94.86 92.59 94.31 0.0M
2025-05-29 91.86 94.05 91.51 93.71 0.0M
2025-05-28 93.67 93.67 91.50 91.83 0.0M
2025-05-27 90.31 94.11 90.31 93.88 0.0M
2025-05-23 89.79 91.70 89.62 91.48 0.0M
2025-05-22 89.88 91.67 89.47 90.29 0.0M
2025-05-21 92.67 92.90 90.23 91.32 0.0M
2025-05-20 91.31 92.91 90.97 92.70 0.0M
2025-05-19 91.10 91.90 90.73 91.46 0.0M
2025-05-16 90.35 92.52 89.50 90.85 0.0M
2025-05-15 87.99 91.54 87.99 91.14 0.0M
2025-05-14 86.90 89.13 86.39 88.35 0.0M
2025-05-13 86.99 88.89 86.99 87.30 0.0M
2025-05-12 88.71 88.82 87.12 87.53 0.0M
2025-05-09 89.50 89.50 88.26 88.50 0.0M
2025-05-08 90.03 90.03 88.38 88.92 0.0M
2025-05-07 90.61 91.50 89.01 89.59 0.0M
2025-05-06 89.64 91.68 89.64 91.19 0.0M
2025-05-05 89.80 91.17 89.07 89.58 0.0M
2025-05-02 89.88 90.90 88.37 89.86 0.0M
2025-05-01 89.47 89.47 87.01 89.28 0.0M
2025-04-30 86.04 89.95 85.10 89.69 0.0M
2025-04-29 85.47 87.26 84.66 86.00 0.0M
2025-04-28 86.62 87.08 85.48 85.97 0.0M
2025-04-25 88.30 88.30 85.35 86.49 0.0M
2025-04-24 87.86 89.33 87.35 89.12 0.0M
2025-04-23 88.17 89.89 86.87 89.20 0.0M
2025-04-22 83.91 87.52 83.91 87.35 0.0M
2025-04-21 82.94 83.93 81.20 83.28 0.0M
2025-04-17 82.85 82.85 81.41 82.54 0.0M
2025-04-16 83.98 84.59 82.37 82.77 0.0M
2025-04-15 83.42 85.20 82.71 83.53 0.0M
2025-04-14 83.65 84.01 82.00 83.96 0.0M
2025-04-11 84.26 84.26 82.66 83.31 0.0M
2025-04-10 81.82 84.34 81.52 83.93 0.0M
2025-04-09 82.40 86.42 81.00 82.69 0.0M
2025-04-08 82.99 85.91 81.98 83.23 0.0M
2025-04-07 85.53 87.03 81.25 83.22 0.1M
2025-04-04 86.80 87.75 84.47 86.39 0.0M
2025-04-03 86.40 90.02 86.40 88.88 0.0M
2025-04-02 90.13 90.13 86.13 87.27 0.0M
2025-04-01 88.55 92.00 88.01 89.95 0.0M
2025-03-31 90.35 91.25 88.11 89.04 0.1M
2025-03-28 89.02 90.35 88.25 90.35 0.0M
2025-03-27 87.69 89.23 87.38 89.23 0.0M
2025-03-26 86.95 88.48 86.95 87.38 0.0M
2025-03-25 86.50 88.30 86.37 87.38 0.0M
2025-03-24 87.90 88.91 84.41 86.48 0.0M
2025-03-21 86.40 88.23 85.66 87.85 0.1M
2025-03-20 86.96 87.41 85.14 86.74 0.0M
2025-03-19 85.75 87.47 84.84 87.47 0.0M
2025-03-18 85.22 85.99 83.51 85.47 0.0M
2025-03-17 84.65 85.56 83.64 85.51 0.0M
2025-03-14 85.24 85.24 82.41 84.64 0.0M
2025-03-13 86.00 86.00 84.40 85.49 0.0M
2025-03-12 85.46 85.86 83.83 85.81 0.0M
2025-03-11 87.95 87.95 85.08 85.60 0.0M
2025-03-10 90.03 90.03 86.29 87.67 0.0M
2025-03-07 87.20 90.07 87.20 90.03 0.0M
2025-03-06 87.38 87.48 85.32 86.89 0.0M
2025-03-05 87.42 87.50 85.72 87.33 0.0M
2025-03-04 83.25 87.14 82.34 86.64 0.0M
2025-03-03 81.84 82.99 80.66 82.99 0.0M
2025-02-28 80.45 81.28 80.00 81.20 0.0M
2025-02-27 81.49 81.60 80.60 80.70 0.0M
2025-02-26 82.00 82.00 80.65 81.99 0.0M
2025-02-25 80.44 82.30 79.65 81.98 0.0M
2025-02-24 80.49 81.38 80.04 80.22 0.0M
2025-02-21 80.06 81.00 79.22 80.49 0.0M
2025-02-20 79.37 80.00 77.08 79.57 0.0M
2025-02-19 79.50 80.17 77.77 80.17 0.0M
2025-02-18 81.45 81.45 79.61 80.07 0.0M
2025-02-14 80.34 81.05 80.01 81.05 0.0M
2025-02-13 79.10 80.45 78.79 80.28 0.0M
2025-02-12 78.78 79.44 77.99 79.09 0.0M
2025-02-11 76.68 79.99 76.68 79.53 0.0M
2025-02-10 75.48 77.51 75.48 76.80 0.0M
2025-02-07 71.27 74.00 70.98 74.00 0.0M
2025-02-06 74.50 75.00 73.15 74.55 0.0M
2025-02-05 73.18 74.89 73.18 74.47 0.0M
2025-02-04 72.04 73.87 72.00 73.34 0.0M
2025-02-03 71.85 73.00 71.85 72.27 0.0M
2025-01-31 71.68 73.36 71.48 72.91 0.0M
2025-01-30 72.41 73.20 71.82 72.15 0.0M
2025-01-29 72.20 72.91 71.80 72.80 0.0M
2025-01-28 73.05 73.83 72.05 72.68 0.0M
2025-01-27 73.78 76.31 73.40 73.40 0.0M
2025-01-24 72.91 74.74 72.27 74.41 0.0M
2025-01-23 72.06 73.30 71.12 73.30 0.0M
2025-01-22 73.19 73.61 71.76 72.59 0.0M
2025-01-21 71.51 73.73 71.51 73.33 0.0M
2025-01-17 74.05 75.00 72.21 73.40 0.0M
2025-01-16 72.75 74.46 72.62 74.46 0.0M
2025-01-15 73.54 73.78 72.59 73.03 0.0M
2025-01-14 72.45 73.15 71.04 72.86 0.0M
2025-01-13 70.76 72.85 70.76 72.41 0.0M
2025-01-10 74.06 74.06 70.58 71.34 0.0M
2025-01-08 75.37 75.71 74.56 75.55 0.0M
2025-01-07 76.22 76.25 75.66 75.69 0.0M
2025-01-06 78.01 78.01 76.00 76.13 0.0M
2025-01-03 77.94 78.66 76.72 78.51 0.0M
2025-01-02 78.91 78.94 77.48 78.43 0.0M