Seneca Foods Corporation (SENEB)
NASDAQ: SENEB · Real-Time Price · USD
70.50
+1.39 (2.01%)
At close: Nov 18, 2024, 4:00 PM
71.26
+0.76 (1.08%)
After-hours: Nov 19, 2024, 9:30 AM EST
Seneca Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 362 |
| Nov 19, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 171 |
| Nov 18, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 11.90% | 390 |
| Nov 15, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 51 |
| Nov 14, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 237 |
| Nov 13, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 62 |
| Nov 12, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 261 |
| Nov 11, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 164 |
| Nov 8, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 67 |
| Nov 7, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 160 |
| Nov 6, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 235 |
| Nov 5, 2024 | 62.76 | 64.36 | 62.16 | 63.00 | 63.00 | 0.59% | 3,914 |
| Nov 4, 2024 | 62.87 | 64.30 | 62.36 | 62.63 | 62.63 | -0.67% | 3,027 |
| Nov 1, 2024 | 63.11 | 64.11 | 61.50 | 63.05 | 63.05 | 1.99% | 5,235 |
| Oct 31, 2024 | 63.30 | 63.70 | 61.38 | 61.82 | 61.82 | 0.15% | 5,557 |
| Oct 30, 2024 | 63.70 | 64.53 | 61.73 | 61.73 | 61.73 | -2.17% | 8,658 |
| Oct 29, 2024 | 63.83 | 65.30 | 63.10 | 63.10 | 63.10 | -0.50% | 5,072 |
| Oct 28, 2024 | 63.54 | 64.79 | 63.42 | 63.42 | 63.42 | -1.53% | 1,892 |
| Oct 25, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.77% | 259 |
| Oct 24, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - | 57 |
| Oct 23, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - | 20 |
| Oct 22, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - | 46 |
| Oct 21, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - | 34 |
| Oct 18, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - | 113 |
| Oct 17, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - | 182 |
| Oct 16, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - | 42 |
| Oct 15, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 4.02% | 258 |
| Oct 14, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - | 41 |
| Oct 11, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - | 103 |
| Oct 10, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - | 54 |
| Oct 9, 2024 | 61.91 | 61.91 | 61.44 | 61.44 | 61.44 | 0.56% | 456 |
| Oct 8, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | 306 |
| Oct 7, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | 194 |
| Oct 4, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | 90 |
| Oct 3, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | 42 |
| Oct 2, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | 112 |
| Oct 1, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | 178 |
| Sep 30, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | 93 |
| Sep 27, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | 329 |
| Sep 26, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | 396 |
| Sep 25, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | 147 |
| Sep 24, 2024 | 63.71 | 63.71 | 61.10 | 61.10 | 61.10 | -4.83% | 2,297 |
| Sep 23, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | 64 |
| Sep 20, 2024 | 62.05 | 64.20 | 61.95 | 64.20 | 64.20 | 2.23% | 17,961 |
| Sep 19, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | 429 |
| Sep 18, 2024 | 62.80 | 64.42 | 62.80 | 62.80 | 62.80 | 1.13% | 1,347 |
| Sep 17, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.97% | 548 |
| Sep 16, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.50% | 738 |
| Sep 13, 2024 | 60.80 | 60.80 | 60.60 | 60.60 | 60.60 | 1.08% | 812 |
| Sep 12, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 0.59% | 768 |
| Sep 11, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.17% | 547 |
| Sep 10, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -1.97% | 1,087 |
| Sep 9, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 1,033 |
| Sep 6, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 102 |
| Sep 5, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 81 |
| Sep 4, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 93 |
| Sep 3, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 122 |
| Aug 30, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.57% | 133 |
| Aug 29, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - | 75 |
| Aug 28, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - | 243 |
| Aug 27, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - | - |
| Aug 26, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - | 616 |
| Aug 23, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - | 13 |
| Aug 22, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - | 13 |
| Aug 21, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 6.50% | 133 |
| Aug 20, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - | 154 |
| Aug 19, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - | 129 |
| Aug 16, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - | 6 |
| Aug 15, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - | 65 |
| Aug 14, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - | 1 |
| Aug 13, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - | 47 |
| Aug 12, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - | 86 |
| Aug 9, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - | 6 |
| Aug 8, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - | 25 |
| Aug 7, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | -2.53% | 237 |
| Aug 6, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 5 |
| Aug 5, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 20 |
| Aug 2, 2024 | 58.91 | 59.00 | 58.91 | 59.00 | 59.00 | -1.35% | 755 |
| Aug 1, 2024 | 60.31 | 60.82 | 59.81 | 59.81 | 59.81 | 0.05% | 2,241 |
| Jul 31, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - | 24 |
| Jul 30, 2024 | 60.65 | 61.30 | 59.78 | 59.78 | 59.78 | -0.37% | 3,624 |
| Jul 29, 2024 | 61.01 | 61.01 | 60.00 | 60.00 | 60.00 | 2.74% | 9,317 |
| Jul 26, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 44 |
| Jul 25, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 20 |
| Jul 24, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 108 |
| Jul 23, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 61 |
| Jul 22, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 8 |
| Jul 19, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 46 |
| Jul 18, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 64 |
| Jul 17, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 128 |
| Jul 16, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 188 |
| Jul 15, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 8 |
| Jul 12, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 30 |
| Jul 11, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 9 |
| Jul 10, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 14 |
| Jul 9, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 32 |
| Jul 8, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 4 |
| Jul 5, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 199 |
| Jul 3, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 3 |
| Jul 2, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | 294 |