Seneca Foods Corporation (SENEA)
NASDAQ: SENEA · Real-Time Price · USD
99.60
+0.14 (0.14%)
At close: Jun 27, 2025, 4:00 PM
100.60
+1.00 (1.00%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Seneca Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 99.89 | 100.65 | 98.80 | 100.60 | 100.60 | 1.15% | 112,406 |
| Jun 26, 2025 | 95.57 | 99.53 | 95.55 | 99.46 | 99.46 | 4.60% | 97,048 |
| Jun 25, 2025 | 95.59 | 95.60 | 92.31 | 95.09 | 95.09 | -0.51% | 121,146 |
| Jun 24, 2025 | 92.59 | 96.48 | 91.50 | 95.58 | 95.58 | 3.14% | 285,762 |
| Jun 23, 2025 | 90.49 | 92.71 | 89.50 | 92.67 | 92.67 | 2.64% | 71,522 |
| Jun 20, 2025 | 90.00 | 90.92 | 89.60 | 90.29 | 90.29 | 1.09% | 88,577 |
| Jun 18, 2025 | 90.34 | 90.38 | 87.99 | 89.32 | 89.32 | -1.13% | 125,388 |
| Jun 17, 2025 | 89.67 | 91.83 | 89.15 | 90.34 | 90.34 | 0.31% | 77,271 |
| Jun 16, 2025 | 90.97 | 94.00 | 89.78 | 90.06 | 90.06 | -0.22% | 70,003 |
| Jun 13, 2025 | 93.00 | 93.00 | 85.20 | 90.26 | 90.26 | -3.03% | 117,627 |
| Jun 12, 2025 | 92.45 | 93.08 | 91.55 | 93.08 | 93.08 | 0.66% | 90,369 |
| Jun 11, 2025 | 92.36 | 93.08 | 90.63 | 92.47 | 92.47 | 0.20% | 76,881 |
| Jun 10, 2025 | 92.25 | 93.64 | 91.08 | 92.29 | 92.29 | 0.08% | 124,739 |
| Jun 9, 2025 | 94.26 | 94.40 | 90.00 | 92.22 | 92.22 | -2.41% | 204,487 |
| Jun 6, 2025 | 93.50 | 94.67 | 93.20 | 94.50 | 94.50 | 1.19% | 104,988 |
| Jun 5, 2025 | 92.15 | 93.41 | 90.67 | 93.39 | 93.39 | 1.42% | 189,636 |
| Jun 4, 2025 | 93.75 | 93.92 | 90.00 | 92.08 | 92.08 | -1.80% | 180,482 |
| Jun 3, 2025 | 95.11 | 96.38 | 92.64 | 93.77 | 93.77 | -2.59% | 100,289 |
| Jun 2, 2025 | 96.36 | 96.79 | 93.60 | 96.26 | 96.26 | 2.07% | 53,857 |
| May 30, 2025 | 92.59 | 94.86 | 92.59 | 94.31 | 94.31 | 0.64% | 16,232 |
| May 29, 2025 | 91.86 | 94.05 | 91.51 | 93.71 | 93.71 | 2.05% | 20,011 |
| May 28, 2025 | 93.67 | 93.67 | 91.50 | 91.83 | 91.83 | -2.18% | 14,098 |
| May 27, 2025 | 90.31 | 94.11 | 90.31 | 93.88 | 93.88 | 2.62% | 17,023 |
| May 23, 2025 | 89.79 | 91.70 | 89.62 | 91.48 | 91.48 | 1.32% | 14,901 |
| May 22, 2025 | 89.88 | 91.67 | 89.47 | 90.29 | 90.29 | -1.13% | 13,837 |
| May 21, 2025 | 92.67 | 92.90 | 90.23 | 91.32 | 91.32 | -1.49% | 9,761 |
| May 20, 2025 | 91.31 | 92.91 | 90.97 | 92.70 | 92.70 | 1.36% | 13,928 |
| May 19, 2025 | 91.10 | 91.90 | 90.73 | 91.46 | 91.46 | 0.67% | 9,920 |
| May 16, 2025 | 90.35 | 92.52 | 89.50 | 90.85 | 90.85 | -0.32% | 19,806 |
| May 15, 2025 | 87.99 | 91.54 | 87.99 | 91.14 | 91.14 | 3.16% | 19,523 |
| May 14, 2025 | 86.90 | 89.13 | 86.39 | 88.35 | 88.35 | 1.20% | 31,918 |
| May 13, 2025 | 86.99 | 88.89 | 86.99 | 87.30 | 87.30 | -0.26% | 13,516 |
| May 12, 2025 | 88.71 | 88.82 | 87.12 | 87.53 | 87.53 | -1.10% | 21,945 |
| May 9, 2025 | 89.50 | 89.50 | 88.26 | 88.50 | 88.50 | -0.47% | 7,673 |
| May 8, 2025 | 90.03 | 90.03 | 88.38 | 88.92 | 88.92 | -0.75% | 13,329 |
| May 7, 2025 | 90.61 | 91.50 | 89.01 | 89.59 | 89.59 | -1.75% | 13,252 |
| May 6, 2025 | 89.64 | 91.68 | 89.64 | 91.19 | 91.19 | 1.80% | 11,944 |
| May 5, 2025 | 89.80 | 91.17 | 89.07 | 89.58 | 89.58 | -0.31% | 28,199 |
| May 2, 2025 | 89.88 | 90.90 | 88.37 | 89.86 | 89.86 | 0.65% | 16,667 |
| May 1, 2025 | 89.47 | 89.47 | 87.01 | 89.28 | 89.28 | -0.46% | 17,456 |
| Apr 30, 2025 | 86.04 | 89.95 | 85.10 | 89.69 | 89.69 | 4.29% | 25,911 |
| Apr 29, 2025 | 85.47 | 87.26 | 84.66 | 86.00 | 86.00 | 0.03% | 27,759 |
| Apr 28, 2025 | 86.62 | 87.08 | 85.48 | 85.97 | 85.97 | -0.60% | 22,476 |
| Apr 25, 2025 | 88.30 | 88.30 | 85.35 | 86.49 | 86.49 | -2.95% | 30,245 |
| Apr 24, 2025 | 87.86 | 89.33 | 87.35 | 89.12 | 89.12 | -0.09% | 21,095 |
| Apr 23, 2025 | 88.17 | 89.89 | 86.87 | 89.20 | 89.20 | 2.12% | 37,800 |
| Apr 22, 2025 | 83.91 | 87.52 | 83.91 | 87.35 | 87.35 | 4.89% | 32,600 |
| Apr 21, 2025 | 82.94 | 83.93 | 81.20 | 83.28 | 83.28 | 0.90% | 25,368 |
| Apr 17, 2025 | 82.85 | 82.85 | 81.41 | 82.54 | 82.54 | -0.28% | 16,944 |
| Apr 16, 2025 | 83.98 | 84.59 | 82.37 | 82.77 | 82.77 | -0.91% | 20,104 |