Seneca Foods Corporation (SENEA)
NASDAQ: SENEA · Real-Time Price · USD
71.22
+1.26 (1.80%)
Nov 21, 2024, 12:56 PM EST - Market open
Seneca Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 62.94 | 63.43 | 62.50 | 62.99 | 62.99 | 0.86% | 15,504 |
| Sep 25, 2024 | 61.00 | 62.63 | 60.75 | 62.45 | 62.45 | 1.88% | 42,934 |
| Sep 24, 2024 | 61.93 | 61.95 | 61.03 | 61.30 | 61.30 | -0.49% | 16,387 |
| Sep 23, 2024 | 60.81 | 61.72 | 60.66 | 61.60 | 61.60 | 1.33% | 31,816 |
| Sep 20, 2024 | 63.11 | 63.11 | 60.24 | 60.79 | 60.79 | -4.39% | 179,269 |
| Sep 19, 2024 | 64.37 | 64.37 | 63.07 | 63.58 | 63.58 | - | 14,713 |
| Sep 18, 2024 | 63.37 | 65.50 | 62.65 | 63.58 | 63.58 | 1.40% | 38,463 |
| Sep 17, 2024 | 61.69 | 63.74 | 61.38 | 62.70 | 62.70 | 1.72% | 30,852 |
| Sep 16, 2024 | 61.06 | 62.00 | 61.00 | 61.64 | 61.64 | 0.42% | 23,748 |
| Sep 13, 2024 | 60.85 | 61.69 | 60.63 | 61.38 | 61.38 | 1.96% | 14,915 |
| Sep 12, 2024 | 60.00 | 60.64 | 59.96 | 60.20 | 60.20 | 0.48% | 10,319 |
| Sep 11, 2024 | 59.51 | 60.05 | 59.21 | 59.91 | 59.91 | -0.30% | 22,488 |
| Sep 10, 2024 | 59.92 | 60.34 | 59.80 | 60.09 | 60.09 | 0.05% | 23,495 |
| Sep 9, 2024 | 60.00 | 60.80 | 59.73 | 60.06 | 60.06 | 0.13% | 21,306 |
| Sep 6, 2024 | 59.83 | 60.18 | 59.56 | 59.98 | 59.98 | -0.25% | 29,641 |
| Sep 5, 2024 | 60.88 | 60.88 | 60.13 | 60.13 | 60.13 | -0.55% | 8,028 |
| Sep 4, 2024 | 59.93 | 60.71 | 59.83 | 60.47 | 60.47 | 1.28% | 21,244 |
| Sep 3, 2024 | 60.07 | 60.61 | 59.65 | 59.70 | 59.70 | -0.95% | 22,230 |
| Aug 30, 2024 | 59.90 | 60.40 | 59.89 | 60.27 | 60.27 | 0.67% | 11,409 |
| Aug 29, 2024 | 59.99 | 60.36 | 59.76 | 59.87 | 59.87 | -0.55% | 14,859 |
| Aug 28, 2024 | 59.31 | 60.44 | 59.31 | 60.20 | 60.20 | 0.74% | 14,442 |
| Aug 27, 2024 | 60.40 | 60.41 | 59.70 | 59.76 | 59.76 | -1.61% | 12,633 |
| Aug 26, 2024 | 61.30 | 61.58 | 60.55 | 60.74 | 60.74 | 0.40% | 27,239 |
| Aug 23, 2024 | 60.25 | 61.00 | 60.25 | 60.50 | 60.50 | 0.73% | 15,001 |
| Aug 22, 2024 | 60.55 | 61.22 | 59.97 | 60.06 | 60.06 | -1.73% | 19,810 |
| Aug 21, 2024 | 60.68 | 61.60 | 60.68 | 61.12 | 61.12 | 1.28% | 12,439 |
| Aug 20, 2024 | 60.71 | 60.90 | 60.09 | 60.35 | 60.35 | -0.71% | 31,549 |
| Aug 19, 2024 | 61.59 | 62.40 | 60.47 | 60.78 | 60.78 | -1.86% | 28,176 |
| Aug 16, 2024 | 61.50 | 62.99 | 61.49 | 61.93 | 61.93 | 0.75% | 46,358 |
| Aug 15, 2024 | 61.95 | 62.71 | 61.18 | 61.47 | 61.47 | 0.34% | 21,842 |
| Aug 14, 2024 | 61.33 | 61.49 | 60.49 | 61.26 | 61.26 | 0.77% | 23,259 |
| Aug 13, 2024 | 60.25 | 61.19 | 59.90 | 60.79 | 60.79 | 2.15% | 17,055 |
| Aug 12, 2024 | 60.76 | 62.00 | 59.16 | 59.51 | 59.51 | -1.46% | 23,181 |
| Aug 9, 2024 | 58.02 | 60.39 | 57.26 | 60.39 | 60.39 | 3.28% | 49,176 |
| Aug 8, 2024 | 57.89 | 59.10 | 57.89 | 58.47 | 58.47 | 0.60% | 22,935 |
| Aug 7, 2024 | 58.62 | 59.00 | 57.78 | 58.12 | 58.12 | 0.12% | 40,331 |
| Aug 6, 2024 | 57.28 | 58.10 | 57.10 | 58.05 | 58.05 | 0.85% | 22,885 |
| Aug 5, 2024 | 58.11 | 58.11 | 56.36 | 57.56 | 57.56 | -3.26% | 37,214 |
| Aug 2, 2024 | 59.49 | 60.04 | 59.06 | 59.50 | 59.50 | -0.67% | 23,269 |
| Aug 1, 2024 | 60.79 | 61.29 | 59.30 | 59.90 | 59.90 | -0.73% | 24,663 |
| Jul 31, 2024 | 60.25 | 61.97 | 60.00 | 60.34 | 60.34 | 0.47% | 24,948 |
| Jul 30, 2024 | 59.71 | 60.50 | 59.52 | 60.06 | 60.06 | 0.10% | 23,726 |
| Jul 29, 2024 | 61.60 | 62.00 | 59.76 | 60.00 | 60.00 | -2.82% | 39,684 |
| Jul 26, 2024 | 61.73 | 62.00 | 60.90 | 61.74 | 61.74 | 1.11% | 11,711 |
| Jul 25, 2024 | 60.63 | 62.00 | 60.63 | 61.06 | 61.06 | 1.43% | 15,968 |
| Jul 24, 2024 | 61.32 | 62.22 | 60.17 | 60.20 | 60.20 | -1.83% | 22,080 |
| Jul 23, 2024 | 60.65 | 61.88 | 60.65 | 61.32 | 61.32 | 0.52% | 15,500 |
| Jul 22, 2024 | 60.23 | 61.52 | 59.84 | 61.00 | 61.00 | 0.53% | 21,441 |
| Jul 19, 2024 | 61.70 | 61.75 | 60.56 | 60.68 | 60.68 | -1.67% | 17,605 |
| Jul 18, 2024 | 63.36 | 63.36 | 61.42 | 61.71 | 61.71 | -2.96% | 14,590 |
| Jul 17, 2024 | 61.94 | 63.77 | 61.94 | 63.59 | 63.59 | 2.42% | 34,698 |
| Jul 16, 2024 | 60.04 | 62.41 | 59.79 | 62.09 | 62.09 | 4.39% | 33,162 |
| Jul 15, 2024 | 59.74 | 60.33 | 59.20 | 59.48 | 59.48 | 0.22% | 25,312 |
| Jul 12, 2024 | 60.91 | 61.20 | 59.10 | 59.35 | 59.35 | -1.66% | 21,702 |
| Jul 11, 2024 | 59.61 | 61.25 | 58.90 | 60.35 | 60.35 | 2.37% | 55,691 |
| Jul 10, 2024 | 59.60 | 60.10 | 58.54 | 58.95 | 58.95 | -1.09% | 45,133 |
| Jul 9, 2024 | 60.26 | 60.81 | 59.36 | 59.60 | 59.60 | -1.31% | 26,705 |
| Jul 8, 2024 | 60.00 | 61.00 | 59.82 | 60.39 | 60.39 | 0.94% | 30,933 |
| Jul 5, 2024 | 59.49 | 60.53 | 59.00 | 59.83 | 59.83 | -0.07% | 51,778 |
| Jul 3, 2024 | 59.48 | 59.91 | 59.43 | 59.87 | 59.87 | 0.20% | 13,012 |
| Jul 2, 2024 | 58.85 | 60.50 | 58.85 | 59.75 | 59.75 | 1.10% | 30,535 |