SENEA(SENEA)
SENEA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $138.51 | $143.63 | $135.03 | $140.45 | 82,901 |
| 5/20/2026 | $143.35 | $144.89 | $137.04 | $140.17 | 116,900 |
| 5/19/2026 | $142.84 | $145.73 | $142.84 | $143.35 | 90,000 |
| 5/18/2026 | $138.14 | $144.75 | $138.14 | $142.62 | 53,800 |
| 5/15/2026 | $137.37 | $140.09 | $136.00 | $138.82 | 82,200 |
| 5/14/2026 | $137.86 | $138.26 | $133.70 | $136.94 | 66,003 |
| 5/13/2026 | $139.78 | $140.11 | $134.64 | $137.65 | 71,200 |
| 5/12/2026 | $140.48 | $142.53 | $136.17 | $139.85 | 102,507 |
| 5/11/2026 | $138.40 | $142.90 | $138.00 | $138.92 | 84,923 |
| 5/8/2026 | $140.08 | $140.08 | $133.76 | $138.40 | 73,500 |
| 5/7/2026 | $142.71 | $143.91 | $138.87 | $140.08 | 120,829 |
| 5/6/2026 | $146.79 | $146.79 | $142.02 | $142.71 | 122,900 |
| 5/5/2026 | $142.00 | $147.76 | $140.49 | $146.60 | 185,517 |
| 5/4/2026 | $139.45 | $145.37 | $136.30 | $141.78 | 103,609 |
| 5/1/2026 | $139.65 | $141.00 | $137.45 | $137.68 | 94,400 |
| 4/30/2026 | $135.67 | $140.24 | $134.05 | $139.86 | 144,400 |
| 4/29/2026 | $135.32 | $137.50 | $133.66 | $134.71 | 74,808 |
| 4/28/2026 | $137.56 | $141.82 | $136.12 | $136.34 | 97,950 |
| 4/27/2026 | $133.33 | $138.54 | $133.33 | $135.86 | 97,401 |
| 4/24/2026 | $133.86 | $134.98 | $131.54 | $133.33 | 104,222 |
| 4/23/2026 | $134.92 | $136.97 | $133.42 | $134.53 | 85,100 |
| 4/22/2026 | $134.07 | $136.20 | $132.95 | $133.19 | 96,800 |
| 4/21/2026 | $135.80 | $140.34 | $130.25 | $134.16 | 142,320 |
| 4/20/2026 | $139.97 | $145.18 | $136.82 | $137.64 | 66,700 |
| 4/17/2026 | $131.91 | $142.04 | $121.36 | $140.27 | 139,838 |
| 4/16/2026 | $154.32 | $157.85 | $131.61 | $132.11 | 180,300 |
| 4/15/2026 | $161.66 | $162.55 | $155.42 | $156.01 | 168,375 |
| 4/14/2026 | $163.07 | $165.00 | $161.45 | $162.76 | 59,900 |
| 4/13/2026 | $166.00 | $167.52 | $159.39 | $164.34 | 215,500 |
| 4/10/2026 | $165.98 | $167.33 | $162.51 | $167.32 | 139,100 |
| 4/9/2026 | $159.97 | $165.51 | $157.70 | $164.62 | 126,029 |
| 4/8/2026 | $156.70 | $159.23 | $154.60 | $159.23 | 177,800 |
| 4/7/2026 | $156.90 | $159.28 | $154.38 | $156.53 | 301,022 |
| 4/6/2026 | $160.92 | $160.92 | $152.30 | $155.00 | 82,748 |
| 4/2/2026 | $154.80 | $165.26 | $154.69 | $160.92 | 126,301 |
| 4/1/2026 | $151.88 | $157.27 | $150.82 | $156.59 | 139,517 |
| 3/31/2026 | $153.49 | $153.49 | $147.14 | $151.12 | 96,100 |
| 3/30/2026 | $151.99 | $155.15 | $148.02 | $151.82 | 77,600 |
| 3/27/2026 | $147.43 | $151.98 | $146.50 | $151.78 | 79,200 |
| 3/26/2026 | $145.55 | $150.46 | $145.55 | $147.35 | 110,520 |
| 3/25/2026 | $146.25 | $147.08 | $143.55 | $146.50 | 111,900 |
| 3/24/2026 | $144.10 | $150.18 | $144.10 | $146.25 | 146,800 |
| 3/23/2026 | $142.19 | $146.01 | $141.44 | $144.74 | 109,302 |
| 3/20/2026 | $143.62 | $144.12 | $138.19 | $140.72 | 121,200 |
| 3/19/2026 | $143.78 | $145.93 | $141.61 | $143.66 | 104,427 |
| 3/18/2026 | $142.88 | $146.32 | $141.20 | $144.01 | 103,728 |
| 3/17/2026 | $146.90 | $147.15 | $138.79 | $143.34 | 82,737 |
| 3/16/2026 | $144.70 | $148.07 | $143.07 | $146.71 | 122,822 |
| 3/13/2026 | $147.91 | $148.75 | $139.24 | $143.78 | 115,400 |
| 3/12/2026 | $143.23 | $148.97 | $142.12 | $147.04 | 85,333 |
| 3/11/2026 | $142.29 | $145.11 | $141.50 | $144.26 | 64,100 |
| 3/10/2026 | $139.33 | $145.01 | $138.63 | $143.15 | 47,847 |
| 3/9/2026 | $139.09 | $140.42 | $132.71 | $140.42 | 117,324 |
| 3/6/2026 | $142.02 | $143.03 | $134.95 | $140.16 | 71,437 |
| 3/5/2026 | $139.81 | $146.54 | $139.24 | $141.92 | 83,500 |
| 3/4/2026 | $137.43 | $139.81 | $135.89 | $139.81 | 96,600 |
| 3/3/2026 | $133.44 | $136.40 | $129.17 | $136.31 | 73,600 |
| 3/2/2026 | $138.50 | $140.00 | $133.50 | $135.11 | 50,813 |
| 2/27/2026 | $140.00 | $146.12 | $136.51 | $138.98 | 98,400 |
| 2/26/2026 | $140.67 | $145.59 | $139.83 | $140.06 | 59,000 |
| 2/25/2026 | $135.79 | $140.00 | $132.69 | $140.00 | 49,310 |
| 2/24/2026 | $134.38 | $135.67 | $132.39 | $135.25 | 42,900 |
| 2/23/2026 | $131.10 | $134.30 | $130.17 | $133.90 | 70,700 |
| 2/20/2026 | $127.20 | $131.19 | $127.01 | $131.06 | 38,800 |