Seneca Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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