Seneca Foods Corporation (SENEA)
NASDAQ: SENEA · Real-Time Price · USD
85.38
-3.74 (-4.20%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Seneca Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 83.42 | 85.20 | 82.71 | 83.53 | 83.53 | -0.51% | 27,392 |
| Apr 14, 2025 | 83.65 | 84.01 | 82.00 | 83.96 | 83.96 | 0.78% | 21,672 |
| Apr 11, 2025 | 84.26 | 84.26 | 82.66 | 83.31 | 83.31 | -0.74% | 15,100 |
| Apr 10, 2025 | 81.82 | 84.34 | 81.52 | 83.93 | 83.93 | 1.50% | 21,503 |
| Apr 9, 2025 | 82.40 | 86.42 | 81.00 | 82.69 | 82.69 | -0.65% | 44,575 |
| Apr 8, 2025 | 82.99 | 85.91 | 81.98 | 83.23 | 83.23 | 0.01% | 37,983 |
| Apr 7, 2025 | 85.53 | 87.03 | 81.25 | 83.22 | 83.22 | -3.67% | 55,328 |
| Apr 4, 2025 | 86.80 | 87.75 | 84.47 | 86.39 | 86.39 | -2.80% | 46,318 |
| Apr 3, 2025 | 86.40 | 90.02 | 86.40 | 88.88 | 88.88 | 1.84% | 26,666 |
| Apr 2, 2025 | 90.13 | 90.13 | 86.13 | 87.27 | 87.27 | -2.98% | 35,124 |
| Apr 1, 2025 | 88.55 | 92.00 | 88.02 | 89.95 | 89.95 | 1.02% | 31,335 |
| Mar 31, 2025 | 90.35 | 91.25 | 88.11 | 89.04 | 89.04 | -1.45% | 72,342 |
| Mar 28, 2025 | 89.02 | 90.35 | 88.25 | 90.35 | 90.35 | 1.26% | 24,657 |
| 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 |