Seneca Foods Corporation (SENEA)
NASDAQ: SENEA · Real-Time Price · USD
90.43
+0.08 (0.09%)
Mar 31, 2025, 10:48 AM EDT - Market open
Seneca Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 89.02 | 90.35 | 88.25 | 90.35 | 90.35 | 1.26% | 24,656 |
| Mar 27, 2025 | 87.69 | 89.23 | 87.38 | 89.23 | 89.23 | 2.12% | 19,131 |
| Mar 26, 2025 | 86.95 | 88.48 | 86.95 | 87.38 | 87.38 | - | 23,628 |
| Mar 25, 2025 | 86.50 | 88.30 | 86.37 | 87.38 | 87.38 | 1.04% | 25,146 |
| Mar 24, 2025 | 87.90 | 88.91 | 84.41 | 86.48 | 86.48 | -1.56% | 26,831 |
| Mar 21, 2025 | 86.40 | 88.23 | 85.66 | 87.85 | 87.85 | 1.28% | 109,479 |
| Mar 20, 2025 | 86.96 | 87.41 | 85.14 | 86.74 | 86.74 | -0.83% | 24,912 |
| Mar 19, 2025 | 85.75 | 87.47 | 84.84 | 87.47 | 87.47 | 2.34% | 30,224 |
| Mar 18, 2025 | 85.22 | 85.99 | 83.51 | 85.47 | 85.47 | -0.05% | 38,510 |
| Mar 17, 2025 | 84.65 | 85.56 | 83.64 | 85.51 | 85.51 | 1.03% | 32,770 |
| Mar 14, 2025 | 85.24 | 85.24 | 82.41 | 84.64 | 84.64 | -0.99% | 20,184 |
| Mar 13, 2025 | 86.00 | 86.00 | 84.40 | 85.49 | 85.49 | -0.37% | 20,617 |
| Mar 12, 2025 | 85.46 | 85.86 | 83.83 | 85.81 | 85.81 | 0.25% | 24,006 |
| Mar 11, 2025 | 87.95 | 87.95 | 85.08 | 85.60 | 85.60 | -2.36% | 29,138 |
| Mar 10, 2025 | 90.03 | 90.03 | 86.29 | 87.67 | 87.67 | -2.62% | 40,212 |
| Mar 7, 2025 | 87.20 | 90.07 | 87.20 | 90.03 | 90.03 | 3.61% | 32,718 |
| Mar 6, 2025 | 87.38 | 87.48 | 85.32 | 86.89 | 86.89 | -0.50% | 36,534 |
| Mar 5, 2025 | 87.42 | 87.50 | 85.72 | 87.33 | 87.33 | 0.80% | 22,255 |
| Mar 4, 2025 | 83.25 | 87.14 | 82.34 | 86.64 | 86.64 | 4.40% | 37,887 |
| Mar 3, 2025 | 81.84 | 82.99 | 80.66 | 82.99 | 82.99 | 2.20% | 29,256 |
| Feb 28, 2025 | 80.45 | 81.28 | 80.00 | 81.20 | 81.20 | 0.62% | 17,693 |
| Feb 27, 2025 | 81.49 | 81.60 | 80.60 | 80.70 | 80.70 | -1.57% | 14,351 |
| Feb 26, 2025 | 82.00 | 82.00 | 80.65 | 81.99 | 81.99 | 0.01% | 22,414 |
| Feb 25, 2025 | 80.44 | 82.30 | 79.65 | 81.98 | 81.98 | 2.19% | 39,576 |
| Feb 24, 2025 | 80.49 | 81.38 | 80.04 | 80.22 | 80.22 | -0.34% | 21,783 |
| Feb 21, 2025 | 80.06 | 81.00 | 79.22 | 80.49 | 80.49 | 1.16% | 31,104 |
| Feb 20, 2025 | 79.37 | 80.00 | 77.08 | 79.57 | 79.57 | -0.75% | 16,731 |
| Feb 19, 2025 | 79.50 | 80.17 | 77.77 | 80.17 | 80.17 | 0.12% | 12,260 |
| Feb 18, 2025 | 81.45 | 81.45 | 79.61 | 80.07 | 80.07 | -1.21% | 15,425 |
| Feb 14, 2025 | 80.34 | 81.05 | 80.01 | 81.05 | 81.05 | 0.96% | 21,142 |
| Feb 13, 2025 | 79.10 | 80.45 | 78.79 | 80.28 | 80.28 | 1.50% | 21,625 |
| Feb 12, 2025 | 78.78 | 79.44 | 77.99 | 79.09 | 79.09 | -0.55% | 11,859 |
| Feb 11, 2025 | 76.68 | 79.99 | 76.68 | 79.53 | 79.53 | 3.55% | 12,732 |
| Feb 10, 2025 | 75.48 | 77.51 | 75.48 | 76.80 | 76.80 | 3.78% | 10,427 |
| Feb 7, 2025 | 71.27 | 74.00 | 70.98 | 74.00 | 74.00 | -0.74% | 13,831 |
| Feb 6, 2025 | 74.50 | 75.00 | 73.15 | 74.55 | 74.55 | 0.11% | 7,585 |
| Feb 5, 2025 | 73.18 | 74.89 | 73.18 | 74.47 | 74.47 | 1.54% | 8,613 |
| Feb 4, 2025 | 72.04 | 73.87 | 72.00 | 73.34 | 73.34 | 1.48% | 15,559 |
| Feb 3, 2025 | 71.85 | 73.00 | 71.85 | 72.27 | 72.27 | -0.88% | 8,906 |
| Jan 31, 2025 | 71.68 | 73.36 | 71.48 | 72.91 | 72.91 | 1.05% | 9,403 |
| Jan 30, 2025 | 72.41 | 73.20 | 71.82 | 72.15 | 72.15 | -0.89% | 8,876 |
| Jan 29, 2025 | 72.20 | 72.91 | 71.80 | 72.80 | 72.80 | 0.17% | 6,951 |
| Jan 28, 2025 | 73.05 | 73.83 | 72.05 | 72.68 | 72.68 | -0.98% | 8,800 |
| Jan 27, 2025 | 73.78 | 76.31 | 73.40 | 73.40 | 73.40 | -1.36% | 17,641 |
| Jan 24, 2025 | 72.91 | 74.74 | 72.27 | 74.41 | 74.41 | 1.51% | 14,599 |
| Jan 23, 2025 | 72.06 | 73.30 | 71.12 | 73.30 | 73.30 | 0.98% | 18,357 |
| Jan 22, 2025 | 73.19 | 73.61 | 71.76 | 72.59 | 72.59 | -1.01% | 12,002 |
| Jan 21, 2025 | 71.51 | 73.73 | 71.51 | 73.33 | 73.33 | -0.10% | 14,039 |
| Jan 17, 2025 | 74.05 | 75.00 | 72.21 | 73.40 | 73.40 | -1.42% | 12,885 |
| Jan 16, 2025 | 72.75 | 74.46 | 72.62 | 74.46 | 74.46 | 1.96% | 12,112 |