Seneca Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	73.54	73.78	72.59	73.03	73.03	0.23%	9,001
Jan 14, 2025	72.45	73.15	71.04	72.86	72.86	0.62%	12,901
Jan 13, 2025	70.76	72.85	70.76	72.41	72.41	1.50%	10,355
Jan 10, 2025	74.06	74.06	70.58	71.34	71.34	-5.57%	35,049
Jan 8, 2025	75.37	75.71	74.56	75.55	75.55	-0.18%	10,099
Jan 7, 2025	76.22	76.25	75.66	75.69	75.69	-0.58%	13,143
Jan 6, 2025	78.01	78.01	76.00	76.13	76.13	-3.03%	15,377
Jan 3, 2025	77.94	78.66	76.72	78.51	78.51	0.10%	10,980
Jan 2, 2025	78.91	78.94	77.48	78.43	78.43	-1.05%	12,332
Dec 31, 2024	79.40	81.39	78.57	79.26	79.26	-0.15%	14,207
Dec 30, 2024	77.78	79.38	77.78	79.38	79.38	1.29%	10,192
Dec 27, 2024	78.65	78.65	77.48	78.37	78.37	-0.80%	10,985
Dec 26, 2024	77.70	79.15	76.99	79.00	79.00	1.39%	12,463
Dec 24, 2024	77.73	78.17	77.73	77.92	77.92	0.67%	3,745
Dec 23, 2024	76.92	77.71	76.24	77.40	77.40	1.22%	18,354
Dec 20, 2024	77.14	79.93	75.00	76.47	76.47	-2.16%	92,906
Dec 19, 2024	76.28	78.19	76.02	78.16	78.16	2.55%	15,245
Dec 18, 2024	77.30	78.79	76.19	76.22	76.22	-2.43%	21,955
Dec 17, 2024	78.77	78.77	76.44	78.12	78.12	-0.74%	17,921
Dec 16, 2024	79.85	80.17	77.58	78.70	78.70	-2.32%	20,082
Dec 13, 2024	75.88	80.65	75.88	80.57	80.57	8.06%	35,465
Dec 12, 2024	74.30	74.64	74.07	74.56	74.56	0.07%	18,646
Dec 11, 2024	73.25	74.89	73.25	74.51	74.51	1.17%	20,359
Dec 10, 2024	73.02	74.20	73.02	73.65	73.65	0.01%	15,194
Dec 9, 2024	73.20	73.85	72.73	73.64	73.64	1.02%	11,138
Dec 6, 2024	72.51	72.95	71.69	72.90	72.90	0.19%	16,234
Dec 5, 2024	73.10	73.57	72.14	72.76	72.76	-0.95%	19,991
Dec 4, 2024	72.07	73.46	71.68	73.46	73.46	1.06%	15,000
Dec 3, 2024	73.50	73.50	71.68	72.69	72.69	-0.93%	12,699
Dec 2, 2024	72.18	73.37	72.18	73.37	73.37	1.76%	11,999
Nov 29, 2024	70.70	72.26	70.70	72.10	72.10	1.55%	8,980
Nov 27, 2024	72.13	73.39	70.20	71.00	71.00	-1.06%	16,986
Nov 26, 2024	71.46	72.35	71.21	71.76	71.76	-0.17%	14,202
Nov 25, 2024	73.98	73.98	71.73	71.88	71.88	-1.51%	20,345
Nov 22, 2024	73.24	74.00	72.66	72.98	72.98	1.40%	16,998
Nov 21, 2024	70.56	72.88	70.52	71.97	71.97	2.87%	25,351
Nov 20, 2024	69.38	70.18	68.80	69.96	69.96	0.04%	15,827
Nov 19, 2024	70.00	70.10	68.28	69.93	69.93	-0.13%	11,610
Nov 18, 2024	69.31	72.04	69.31	70.02	70.02	1.58%	32,796
Nov 15, 2024	67.27	69.26	66.58	68.93	68.93	3.56%	25,935
Nov 14, 2024	65.29	66.97	64.90	66.56	66.56	1.71%	27,843
Nov 13, 2024	65.54	66.52	64.85	65.44	65.44	-0.80%	22,881
Nov 12, 2024	66.51	66.94	65.70	65.97	65.97	-0.09%	24,721
Nov 11, 2024	64.95	67.01	64.50	66.03	66.03	2.50%	16,954
Nov 8, 2024	64.30	65.00	63.74	64.42	64.42	0.94%	17,257
Nov 7, 2024	65.39	68.95	63.40	63.82	63.82	-6.06%	42,084
Nov 6, 2024	65.35	68.67	65.22	67.94	67.94	5.81%	36,048
Nov 5, 2024	61.96	64.27	61.96	64.21	64.21	3.12%	16,586
Nov 4, 2024	62.23	63.38	62.23	62.27	62.27	-0.43%	11,252
Nov 1, 2024	62.17	63.15	62.17	62.54	62.54	1.15%	13,860
Oct 31, 2024	61.90	62.44	61.75	61.83	61.83	-0.23%	18,515
Oct 30, 2024	62.70	63.12	61.80	61.97	61.97	-1.05%	13,248
Oct 29, 2024	62.84	62.84	62.31	62.63	62.63	-0.90%	10,581
Oct 28, 2024	62.48	63.65	62.09	63.20	63.20	2.58%	19,465
Oct 25, 2024	62.39	62.80	61.46	61.61	61.61	-1.20%	10,692
Oct 24, 2024	61.47	62.58	61.40	62.36	62.36	0.66%	16,962
Oct 23, 2024	61.43	61.95	60.92	61.95	61.95	0.47%	8,591
Oct 22, 2024	62.21	62.21	61.27	61.66	61.66	-0.40%	15,311
Oct 21, 2024	63.68	63.68	61.82	61.91	61.91	-2.63%	18,720
Oct 18, 2024	64.69	64.69	63.37	63.58	63.58	-1.85%	13,744
Oct 17, 2024	63.68	64.78	63.58	64.78	64.78	0.95%	14,051
Oct 16, 2024	63.35	64.75	63.35	64.17	64.17	0.66%	11,800
Oct 15, 2024	64.24	64.85	63.75	63.75	63.75	-0.22%	15,548
Oct 14, 2024	63.43	64.28	63.43	63.89	63.89	0.55%	18,923
Oct 11, 2024	63.20	63.64	62.99	63.54	63.54	1.08%	14,020
Oct 10, 2024	62.21	63.27	62.21	62.86	62.86	0.70%	20,181
Oct 9, 2024	62.29	62.79	62.16	62.42	62.42	0.19%	15,204
Oct 8, 2024	62.34	62.78	62.00	62.30	62.30	0.52%	17,380
Oct 7, 2024	61.25	62.07	61.14	61.98	61.98	-0.06%	20,194
Oct 4, 2024	62.44	63.31	62.00	62.02	62.02	-1.05%	19,568
Oct 3, 2024	62.37	63.54	61.13	62.68	62.68	1.06%	40,580
Oct 2, 2024	62.00	62.63	61.75	62.02	62.02	0.05%	17,297
Oct 1, 2024	61.79	62.65	61.62	61.99	61.99	-0.55%	23,666
Sep 30, 2024	62.59	63.43	61.90	62.33	62.33	-1.05%	14,650
Sep 27, 2024	63.49	64.09	61.75	62.99	62.99	-	13,095