Seneca Foods Corporation (SENEA)
NASDAQ: SENEA · Real-Time Price · USD
94.34
+0.94 (1.01%)
At close: Jun 6, 2025, 4:00 PM
94.50
+0.17 (0.17%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Seneca Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 93.50 | 94.67 | 93.20 | 94.50 | 94.50 | 1.19% | 104,988 |
| Jun 5, 2025 | 92.15 | 93.41 | 90.67 | 93.39 | 93.39 | 1.42% | 189,636 |
| Jun 4, 2025 | 93.75 | 93.92 | 90.00 | 92.08 | 92.08 | -1.80% | 180,482 |
| Jun 3, 2025 | 95.11 | 96.38 | 92.64 | 93.77 | 93.77 | -2.59% | 100,289 |
| Jun 2, 2025 | 96.36 | 96.79 | 93.60 | 96.26 | 96.26 | 2.07% | 53,857 |
| May 30, 2025 | 92.59 | 94.86 | 92.59 | 94.31 | 94.31 | 0.64% | 16,232 |
| May 29, 2025 | 91.86 | 94.05 | 91.51 | 93.71 | 93.71 | 2.05% | 20,011 |
| May 28, 2025 | 93.67 | 93.67 | 91.50 | 91.83 | 91.83 | -2.18% | 14,098 |
| May 27, 2025 | 90.31 | 94.11 | 90.31 | 93.88 | 93.88 | 2.62% | 17,023 |
| May 23, 2025 | 89.79 | 91.70 | 89.62 | 91.48 | 91.48 | 1.32% | 14,901 |
| May 22, 2025 | 89.88 | 91.67 | 89.47 | 90.29 | 90.29 | -1.13% | 13,837 |
| May 21, 2025 | 92.67 | 92.90 | 90.23 | 91.32 | 91.32 | -1.49% | 9,761 |
| May 20, 2025 | 91.31 | 92.91 | 90.97 | 92.70 | 92.70 | 1.36% | 13,928 |
| May 19, 2025 | 91.10 | 91.90 | 90.73 | 91.46 | 91.46 | 0.67% | 9,920 |
| May 16, 2025 | 90.35 | 92.52 | 89.50 | 90.85 | 90.85 | -0.32% | 19,806 |
| May 15, 2025 | 87.99 | 91.54 | 87.99 | 91.14 | 91.14 | 3.16% | 19,523 |
| May 14, 2025 | 86.90 | 89.13 | 86.39 | 88.35 | 88.35 | 1.20% | 31,918 |
| May 13, 2025 | 86.99 | 88.89 | 86.99 | 87.30 | 87.30 | -0.26% | 13,516 |
| May 12, 2025 | 88.71 | 88.82 | 87.12 | 87.53 | 87.53 | -1.10% | 21,945 |
| May 9, 2025 | 89.50 | 89.50 | 88.26 | 88.50 | 88.50 | -0.47% | 7,673 |
| May 8, 2025 | 90.03 | 90.03 | 88.38 | 88.92 | 88.92 | -0.75% | 13,329 |
| May 7, 2025 | 90.61 | 91.50 | 89.01 | 89.59 | 89.59 | -1.75% | 13,252 |
| May 6, 2025 | 89.64 | 91.68 | 89.64 | 91.19 | 91.19 | 1.80% | 11,944 |
| May 5, 2025 | 89.80 | 91.17 | 89.07 | 89.58 | 89.58 | -0.31% | 28,199 |
| May 2, 2025 | 89.88 | 90.90 | 88.37 | 89.86 | 89.86 | 0.65% | 16,667 |
| May 1, 2025 | 89.47 | 89.47 | 87.01 | 89.28 | 89.28 | -0.46% | 17,456 |
| Apr 30, 2025 | 86.04 | 89.95 | 85.10 | 89.69 | 89.69 | 4.29% | 25,911 |
| Apr 29, 2025 | 85.47 | 87.26 | 84.66 | 86.00 | 86.00 | 0.03% | 27,759 |
| Apr 28, 2025 | 86.62 | 87.08 | 85.48 | 85.97 | 85.97 | -0.60% | 22,476 |
| 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 |