Seneca Foods Corp B (SENEB) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	179.22	179.22	179.22	179.22	+0.00%	30
2026-10-15	179.22	179.22	179.22	179.22	-2.75%	500
2026-10-14	184.29	184.29	184.29	184.29	+1.18%	400
2026-10-13	182.14	182.14	182.14	182.14	+0.00%	59
2026-10-12	182.14	182.14	182.14	182.14	+3.74%	500
2026-10-09	175.58	175.58	175.58	175.58	+0.00%	0
2026-10-08	175.58	175.58	175.58	175.58	+0.00%	159
2026-10-07	176.52	176.52	175.58	175.58	-2.58%	300
2026-10-06	180.23	180.23	180.23	180.23	+0.00%	44
2026-10-05	180.23	180.23	180.23	180.23	+3.45%	300
2026-10-02	174.22	174.22	174.22	174.22	+0.00%	111
2026-10-01	174.68	174.68	174.22	174.22	-3.13%	400
2026-09-30	179.84	179.84	179.84	179.84	+0.00%	28
2026-09-29	179.84	179.84	179.84	179.84	-4.04%	300
2026-09-28	187.42	187.42	187.42	187.42	+0.00%	29
2026-09-25	187.42	187.42	187.42	187.42	+0.00%	89
2026-09-24	187.42	187.42	187.42	187.42	+0.00%	100
2026-09-23	187.42	187.42	187.42	187.42	-0.43%	400
2026-09-22	188.22	188.22	188.22	188.22	+0.00%	27
2026-09-21	188.22	188.22	188.22	188.22	+0.00%	41
2026-09-18	188.22	188.22	188.22	188.22	+0.00%	94
2026-09-17	188.22	188.22	188.22	188.22	+0.00%	48
2026-09-16	188.22	188.22	188.22	188.22	+0.00%	52
2026-09-15	188.22	188.22	188.22	188.22	+0.00%	33
2026-09-14	188.22	188.22	188.22	188.22	+0.00%	37
2026-09-11	188.22	188.22	188.22	188.22	+0.00%	49
2026-09-10	188.22	188.22	188.22	188.22	-2.76%	53
2026-09-09	193.56	193.56	193.56	193.56	+0.00%	389
2026-09-08	190.61	193.56	190.61	193.56	-7.18%	645
2026-09-04	208.53	208.53	208.53	208.53	+0.00%	269
2026-09-03	208.53	208.53	208.53	208.53	+0.61%	600
2026-09-02	206.48	207.26	206.48	207.26	+7.02%	700
2026-09-01	193.67	193.67	193.67	193.67	+0.00%	238
2026-08-31	193.67	193.67	193.67	193.67	+0.00%	0
2026-08-28	193.67	193.67	193.67	193.67	+0.00%	183
2026-08-27	193.67	193.67	193.67	193.67	+0.00%	25
2026-08-26	193.67	193.67	193.67	193.67	+3.02%	239
2026-08-25	187.99	188.00	187.99	188.00	-0.13%	539
2026-08-24	188.25	188.25	188.25	188.25	-3.65%	214
2026-08-21	195.39	195.39	195.39	195.39	+1.89%	200
2026-08-20	191.77	191.77	191.77	191.77	+0.00%	80
2026-08-19	191.77	191.77	191.77	191.77	+1.57%	200
2026-08-18	188.80	188.80	188.80	188.80	+0.00%	65
2026-08-17	188.80	188.80	188.80	188.80	+0.00%	0
2026-08-14	188.80	188.80	188.80	188.80	-3.98%	100
2026-08-13	194.49	196.63	194.39	196.63	+3.65%	1,400
2026-08-12	189.70	189.70	189.70	189.70	+6.44%	200
2026-08-11	178.22	178.22	178.22	178.22	+0.00%	71
2026-08-10	178.22	178.22	178.22	178.22	+6.40%	174
2026-08-07	167.50	167.50	167.50	167.50	-2.00%	300
2026-08-06	170.91	170.91	170.91	170.91	+0.00%	0
2026-08-05	170.91	170.91	170.91	170.91	+0.00%	0
2026-08-04	170.91	170.91	170.91	170.91	+0.00%	0
2026-08-03	170.91	170.91	170.91	170.91	+0.00%	0
2026-07-31	170.91	170.91	170.91	170.91	+0.00%	0
2026-07-30	170.91	170.91	170.91	170.91	+0.00%	18
2026-07-29	168.41	170.91	168.41	170.91	+4.79%	700
2026-07-28	163.10	163.10	163.10	163.10	+0.00%	0
2026-07-27	163.10	163.10	163.10	163.10	+0.00%	0
2026-07-24	163.10	163.10	163.10	163.10	+0.00%	0
2026-07-23	163.10	163.10	163.10	163.10	-1.89%	200
2026-07-22	166.24	166.24	166.24	166.24	+3.04%	300
2026-07-21	161.33	161.33	161.33	161.33	+0.00%	76
2026-07-20	161.33	161.33	161.33	161.33	-5.78%	200
2026-07-17	171.23	171.23	171.23	171.23	-2.80%	300
2026-07-16	176.17	176.17	176.17	176.17	+0.00%	36
2026-07-15	176.17	176.17	176.17	176.17	+0.00%	290
2026-07-14	176.17	176.17	176.17	176.17	+0.00%	33
2026-07-13	176.17	176.17	176.17	176.17	-2.93%	200
2026-07-10	181.48	181.48	181.48	181.48	+0.00%	26
2026-07-09	181.48	181.48	181.48	181.48	+0.00%	36
2026-07-08	181.48	181.48	181.48	181.48	+0.00%	55
2026-07-07	181.48	181.48	181.48	181.48	+0.00%	79
2026-07-06	181.48	181.48	181.48	181.48	+14.50%	200
2026-07-02	158.50	158.50	158.50	158.50	+0.00%	27
2026-07-01	158.50	158.50	158.50	158.50	+0.00%	26
2026-06-30	158.50	158.50	158.50	158.50	+0.00%	98
2026-06-29	158.50	158.50	158.50	158.50	+0.00%	24
2026-06-26	158.50	158.50	158.50	158.50	+0.00%	8
2026-06-25	158.50	158.50	158.50	158.50	+0.00%	10
2026-06-24	158.50	158.50	158.50	158.50	+0.00%	222
2026-06-23	157.99	158.50	157.99	158.50	+0.00%	28
2026-06-22	157.99	158.50	157.99	158.50	+0.00%	192
2026-06-18	157.99	158.50	157.99	158.50	-1.55%	222
2026-06-17	160.99	160.99	160.99	160.99	+0.00%	17
2026-06-16	178.00	178.00	160.99	160.99	+0.00%	129
2026-06-15	178.00	178.00	160.99	160.99	-4.83%	918
2026-06-12	155.41	169.16	155.41	169.16	+16.06%	500
2026-06-11	145.75	145.75	145.75	145.75	+0.00%	131
2026-06-10	145.75	145.75	145.75	145.75	+0.00%	86
2026-06-09	145.75	145.75	145.75	145.75	+0.00%	41
2026-06-08	145.75	145.75	145.75	145.75	+0.00%	106
2026-06-05	145.75	145.75	145.75	145.75	+0.00%	18
2026-06-04	145.75	145.75	145.75	145.75	+0.00%	10
2026-06-03	145.75	145.75	145.75	145.75	+0.00%	16
2026-06-02	145.75	145.75	145.75	145.75	+0.00%	14
2026-06-01	145.75	145.75	145.75	145.75	+0.00%	50
2026-05-29	145.75	145.75	145.75	145.75	+0.00%	92
2026-05-28	145.75	145.75	145.75	145.75	+1.52%	16
2026-05-27	143.57	143.57	143.57	143.57	+0.00%	178
2026-05-26	143.57	143.57	143.57	143.57	+0.76%	135
2026-05-22	142.49	142.49	142.49	142.49	+0.00%	28
2026-05-21	142.49	142.49	142.49	142.49	+0.00%	111
2026-05-20	142.49	142.49	142.49	142.49	+2.23%	200
2026-05-19	139.38	139.38	139.38	139.38	+0.00%	4
2026-05-18	142.65	142.65	139.38	139.38	+0.45%	500
2026-05-15	138.75	138.75	138.75	138.75	+0.00%	39
2026-05-14	138.75	138.75	138.75	138.75	+0.00%	10
2026-05-13	138.75	138.75	138.75	138.75	+0.56%	200
2026-05-12	137.98	137.98	137.98	137.98	+0.00%	71
2026-05-11	137.98	137.98	137.98	137.98	-0.38%	300
2026-05-08	133.00	138.51	133.00	138.51	+0.70%	400
2026-05-07	137.55	137.55	137.55	137.55	+0.00%	9
2026-05-06	137.55	137.55	137.55	137.55	+0.00%	48
2026-05-05	137.55	137.55	137.55	137.55	+0.00%	60
2026-05-04	137.55	137.55	137.55	137.55	+0.00%	98
2026-05-01	140.00	140.00	137.48	137.55	-1.06%	9
2026-04-30	139.03	139.03	139.03	139.03	+2.99%	300
2026-04-29	135.00	135.00	135.00	135.00	+0.09%	200
2026-04-28	134.88	134.88	134.88	134.88	+0.00%	82
2026-04-27	134.88	134.88	134.88	134.88	+1.15%	204
2026-04-24	133.35	133.35	133.35	133.35	+0.00%	37
2026-04-23	133.35	133.35	133.35	133.35	+0.00%	28
2026-04-22	134.16	134.16	133.35	133.35	+1.45%	600
2026-04-21	131.45	131.45	131.45	131.45	-3.78%	200
2026-04-20	136.62	136.62	136.62	136.62	-14.52%	200
2026-04-17	159.83	159.83	159.83	159.83	+0.00%	472
2026-04-16	159.83	159.83	159.83	159.83	+0.00%	245
2026-04-15	159.83	159.83	159.83	159.83	-3.12%	200
2026-04-14	164.98	164.98	164.98	164.98	+0.00%	48
2026-04-13	164.98	164.98	164.98	164.98	+0.00%	0
2026-04-10	164.98	164.98	164.98	164.98	+11.45%	500
2026-04-09	148.03	148.03	148.03	148.03	+0.00%	196
2026-04-08	148.03	148.03	148.03	148.03	+0.00%	184
2026-04-07	148.03	148.03	148.03	148.03	+0.00%	0
2026-04-06	148.03	148.03	148.03	148.03	+0.00%	0
2026-04-02	148.03	148.03	148.03	148.03	+0.00%	0
2026-04-01	148.03	148.03	148.03	148.03	+0.00%	0
2026-03-31	148.03	148.03	148.03	148.03	+0.00%	0
2026-03-30	148.03	148.03	148.03	148.03	+0.00%	0
2026-03-27	148.03	148.03	148.03	148.03	+0.00%	0
2026-03-26	148.03	148.03	148.03	148.03	+2.01%	100
2026-03-25	145.12	145.12	145.12	145.12	+0.00%	0
2026-03-24	145.12	145.12	145.12	145.12	+4.25%	200
2026-03-23	139.21	139.21	139.21	139.21	+0.00%	0
2026-03-20	139.34	139.35	138.38	139.21	+1.19%	3,200
2026-03-19	137.57	137.57	137.57	137.57	+0.00%	85
2026-03-18	137.57	137.57	137.57	137.57	+0.00%	0
2026-03-17	137.57	137.57	137.57	137.57	+0.00%	0
2026-03-16	137.57	137.57	137.57	137.57	+0.00%	0
2026-03-13	137.57	137.57	137.57	137.57	+0.00%	0
2026-03-12	137.57	137.57	137.57	137.57	+0.00%	0
2026-03-11	137.57	137.57	137.57	137.57	+0.00%	0
2026-03-10	137.57	137.57	137.57	137.57	-1.22%	300
2026-03-09	139.27	139.27	139.27	139.27	-0.10%	600
2026-03-06	139.41	139.41	139.41	139.41	+0.07%	200
2026-03-05	139.31	139.31	139.31	139.31	+0.00%	0
2026-03-04	139.31	139.31	139.31	139.31	+0.40%	300
2026-03-03	138.75	138.75	138.75	138.75	+0.00%	0
2026-03-02	138.75	138.75	138.75	138.75	+0.00%	38
2026-02-27	138.75	138.75	138.75	138.75	+0.00%	0
2026-02-26	138.79	138.79	138.75	138.75	+6.73%	600
2026-02-25	130.00	130.00	130.00	130.00	+0.00%	0
2026-02-24	130.00	130.00	130.00	130.00	+0.00%	0
2026-02-23	130.00	130.00	130.00	130.00	+0.00%	0
2026-02-20	130.00	130.00	130.00	130.00	+5.79%	300
2026-02-19	122.88	122.88	122.88	122.88	+0.00%	400
2026-02-18	122.88	122.88	122.88	122.88	+0.42%	300
2026-02-17	122.36	122.36	122.36	122.36	+1.97%	100
2026-02-13	120.00	120.00	120.00	120.00	+0.00%	0
2026-02-12	120.00	120.00	120.00	120.00	+0.00%	0
2026-02-11	120.00	120.00	120.00	120.00	+0.00%	0
2026-02-10	120.00	120.00	120.00	120.00	+0.00%	3
2026-02-09	120.00	120.00	120.00	120.00	+0.00%	0
2026-02-06	120.00	120.00	120.00	120.00	+0.00%	0
2026-02-05	120.00	120.00	120.00	120.00	+0.00%	0
2026-02-04	120.00	120.00	120.00	120.00	+0.00%	0
2026-02-03	120.00	120.00	120.00	120.00	+0.00%	300
2026-02-02	117.50	120.00	117.50	120.00	+4.36%	800
2026-01-30	114.99	114.99	114.99	114.99	+0.00%	0
2026-01-29	114.99	114.99	114.99	114.99	+0.00%	0
2026-01-28	114.99	114.99	114.99	114.99	-2.55%	300
2026-01-27	118.00	118.00	118.00	118.00	+2.16%	300
2026-01-26	115.50	115.50	115.50	115.50	-1.99%	300
2026-01-23	117.85	117.85	117.85	117.85	+0.00%	0
2026-01-22	117.85	117.85	117.85	117.85	+0.00%	0
2026-01-21	117.85	117.85	117.85	117.85	-1.55%	300
2026-01-20	119.71	119.71	119.71	119.71	+0.00%	0
2026-01-16	119.71	119.71	119.71	119.71	+0.00%	0
2026-01-15	119.00	119.71	119.00	119.71	+8.56%	500
2026-01-14	110.27	110.27	110.27	110.27	+0.00%	0
2026-01-13	110.27	110.27	110.27	110.27	+0.00%	0
2026-01-12	110.27	110.27	110.27	110.27	+0.00%	0
2026-01-09	110.27	110.27	110.27	110.27	+0.43%	100
2026-01-08	109.80	109.80	109.80	109.80	+0.00%	0
2026-01-07	109.80	109.80	109.80	109.80	+0.00%	0
2026-01-06	109.80	109.80	109.80	109.80	+0.22%	400
2026-01-05	109.56	109.56	109.56	109.56	+0.00%	0
2026-01-02	109.56	109.56	109.56	109.56	+0.00%	0
2025-12-31	109.56	109.56	109.56	109.56	+0.00%	0
2025-12-30	109.56	109.56	109.56	109.56	+0.00%	0
2025-12-29	109.56	109.56	109.56	109.56	-4.31%	300
2025-12-26	114.50	114.50	114.50	114.50	+0.00%	0
2025-12-24	114.50	114.50	114.50	114.50	+0.00%	0
2025-12-23	114.50	114.50	114.50	114.50	+0.00%	0
2025-12-22	114.50	114.50	114.50	114.50	-0.43%	300
2025-12-19	115.00	115.00	115.00	115.00	+2.80%	1,700
2025-12-18	111.87	111.87	111.87	111.87	+0.00%	0
2025-12-17	111.87	111.87	111.87	111.87	+0.00%	0
2025-12-16	111.87	111.87	111.87	111.87	+0.00%	0
2025-12-15	111.87	111.87	111.87	111.87	+0.00%	0
2025-12-12	111.87	111.87	111.87	111.87	+2.16%	100
2025-12-11	109.50	109.50	109.50	109.50	+0.00%	0
2025-12-10	113.20	113.20	109.50	109.50	+0.75%	800
2025-12-09	108.68	108.68	108.68	108.68	+0.00%	0
2025-12-08	108.73	108.73	108.68	108.68	-9.81%	300
2025-12-05	120.50	120.50	120.50	120.50	+0.00%	0
2025-12-04	120.50	120.50	120.50	120.50	+0.00%	0
2025-12-03	120.50	120.50	120.50	120.50	+0.00%	0
2025-12-02	120.50	120.50	120.50	120.50	+0.00%	0
2025-12-01	120.50	120.50	120.50	120.50	+0.00%	0
2025-11-28	120.50	120.50	120.50	120.50	+0.00%	0
2025-11-26	120.50	120.50	120.50	120.50	+0.42%	300
2025-11-25	120.00	120.00	120.00	120.00	+0.00%	0
2025-11-24	120.00	120.00	120.00	120.00	+0.00%	0
2025-11-21	120.00	120.00	120.00	120.00	-3.95%	100
2025-11-20	124.94	124.94	124.94	124.94	+0.00%	0
2025-11-19	124.94	124.94	124.94	124.94	+2.83%	300
2025-11-18	121.50	121.50	121.50	121.50	+0.00%	0
2025-11-17	121.50	121.50	121.50	121.50	+0.00%	0
2025-11-14	121.50	121.50	121.50	121.50	+2.38%	200
2025-11-13	118.67	118.67	118.67	118.67	+0.82%	100
2025-11-12	118.28	118.28	116.59	117.71	+6.46%	1,000
2025-11-11	110.57	110.57	110.57	110.57	+0.00%	0
2025-11-10	110.57	110.57	110.57	110.57	+0.00%	0
2025-11-07	110.57	110.57	110.57	110.57	+0.00%	0
2025-11-06	110.57	110.57	110.57	110.57	+0.00%	0
2025-11-05	110.57	110.57	110.57	110.57	+0.00%	0
2025-11-04	110.57	110.57	110.57	110.57	+0.00%	0
2025-11-03	110.57	110.57	110.57	110.57	+0.00%	0
2025-10-31	110.57	110.57	110.57	110.57	+0.00%	0
2025-10-30	110.57	110.57	110.57	110.57	-1.54%	300
2025-10-29	112.30	112.30	112.30	112.30	+1.21%	100
2025-10-28	110.96	110.96	110.96	110.96	+0.00%	0
2025-10-27	110.96	110.96	110.96	110.96	-5.14%	200
2025-10-24	116.97	116.97	116.97	116.97	+0.00%	0
2025-10-23	116.97	116.97	116.97	116.97	+0.00%	0
2025-10-22	116.97	116.97	116.97	116.97	+0.00%	0
2025-10-21	116.97	116.97	116.97	116.97	+0.00%	0
2025-10-20	116.97	116.97	116.97	116.97	+0.00%	0

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+16.22%). Pire mois : Déc (-9.08%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-2.38%
Févr+16.22%
Mars+7.55%
Avr-4.04%
Mai+4.90%
Juin+9.56%
Juil+4.89%
Août+10.25%
Sept-6.92%
Oct+5.81%
Nov+8.98%
Déc-9.08%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Seneca Foods Corp B (SENEB) ?

179.22 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de SENEB ?

Plus haut à 208.53 et plus bas à 108.68 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Seneca Foods Corp B ?

Historiquement, le mois le plus fort de SENEB a été Févr (moyenne +16.22%) et le plus faible Déc (moyenne -9.08%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.