Seneca Foods Corporation (SENEA)
NASDAQ: SENEA · Real-Time Price · USD
112.57
-3.36 (-2.90%)
At close: Dec 5, 2025, 4:00 PM EST
112.49
-0.08 (-0.07%)
After-hours: Dec 5, 2025, 5:01 PM EST
Seneca Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 116.22 | 116.22 | 111.37 | 112.57 | 112.57 | -2.90% | 41,708 |
| Dec 4, 2025 | 118.92 | 119.90 | 115.39 | 115.93 | 115.93 | -1.97% | 65,843 |
| Dec 3, 2025 | 121.07 | 122.80 | 117.90 | 118.26 | 118.26 | -1.33% | 44,375 |
| Dec 2, 2025 | 122.38 | 122.80 | 119.08 | 119.85 | 119.85 | -1.11% | 56,554 |
| Dec 1, 2025 | 120.48 | 122.80 | 119.16 | 121.20 | 121.20 | 0.21% | 110,586 |
| Nov 28, 2025 | 118.26 | 121.67 | 118.26 | 120.95 | 120.95 | 1.32% | 49,558 |
| Nov 26, 2025 | 126.00 | 126.00 | 113.06 | 119.38 | 119.38 | -6.60% | 116,473 |
| Nov 25, 2025 | 124.00 | 129.03 | 123.75 | 127.82 | 127.82 | 2.47% | 229,898 |
| Nov 24, 2025 | 122.13 | 125.72 | 120.00 | 124.74 | 124.74 | 1.73% | 61,945 |
| Nov 21, 2025 | 119.68 | 124.11 | 119.53 | 122.62 | 122.62 | 2.08% | 94,832 |
| Nov 20, 2025 | 121.87 | 122.10 | 119.50 | 120.12 | 120.12 | -1.28% | 41,385 |
| Nov 19, 2025 | 125.50 | 125.50 | 119.37 | 121.68 | 121.68 | -3.26% | 85,196 |
| Nov 18, 2025 | 123.45 | 126.40 | 121.78 | 125.78 | 125.78 | 2.26% | 70,573 |
| Nov 17, 2025 | 122.21 | 124.64 | 120.82 | 123.00 | 123.00 | 1.17% | 91,050 |
| Nov 14, 2025 | 119.65 | 122.91 | 117.87 | 121.58 | 121.58 | 1.51% | 142,257 |
| Nov 13, 2025 | 117.91 | 121.21 | 117.40 | 119.77 | 119.77 | 1.28% | 175,187 |
| Nov 12, 2025 | 114.89 | 119.01 | 113.58 | 118.26 | 118.26 | 2.45% | 170,404 |
| Nov 11, 2025 | 114.04 | 115.72 | 112.18 | 115.43 | 115.43 | 0.97% | 96,871 |
| Nov 10, 2025 | 108.83 | 115.17 | 108.44 | 114.32 | 114.32 | 6.20% | 125,165 |
| Nov 7, 2025 | 102.36 | 109.34 | 101.81 | 107.65 | 107.65 | 6.16% | 160,967 |
| Nov 6, 2025 | 99.58 | 107.20 | 99.58 | 101.40 | 101.40 | 0.22% | 180,344 |
| Nov 5, 2025 | 102.94 | 105.42 | 100.51 | 101.18 | 101.18 | -1.70% | 44,189 |
| Nov 4, 2025 | 104.60 | 106.20 | 102.30 | 102.93 | 102.93 | -1.26% | 53,550 |
| Nov 3, 2025 | 107.46 | 107.46 | 104.20 | 104.24 | 104.24 | -3.33% | 80,105 |
| Oct 31, 2025 | 110.13 | 110.13 | 106.66 | 107.84 | 107.84 | -1.00% | 76,431 |
| Oct 30, 2025 | 110.14 | 110.14 | 108.11 | 108.92 | 108.92 | -0.54% | 52,222 |
| Oct 29, 2025 | 114.53 | 114.53 | 108.82 | 109.51 | 109.51 | -4.66% | 51,489 |
| Oct 28, 2025 | 112.72 | 116.82 | 111.71 | 114.86 | 114.86 | 1.89% | 88,262 |
| Oct 27, 2025 | 115.55 | 115.90 | 112.22 | 112.73 | 112.73 | -2.47% | 49,242 |
| Oct 24, 2025 | 115.66 | 119.09 | 114.17 | 115.59 | 115.59 | 0.03% | 44,021 |
| Oct 23, 2025 | 122.13 | 124.00 | 115.28 | 115.56 | 115.56 | -5.53% | 51,260 |
| Oct 22, 2025 | 119.28 | 122.32 | 118.75 | 122.32 | 122.32 | 2.75% | 85,163 |
| Oct 21, 2025 | 119.64 | 119.77 | 117.50 | 119.05 | 119.05 | -0.15% | 33,590 |
| Oct 20, 2025 | 122.81 | 122.81 | 116.50 | 119.23 | 119.23 | -2.30% | 64,177 |
| Oct 17, 2025 | 120.18 | 123.27 | 119.76 | 122.04 | 122.04 | 1.57% | 76,520 |
| Oct 16, 2025 | 118.91 | 122.39 | 118.78 | 120.15 | 120.15 | 1.15% | 65,089 |
| Oct 15, 2025 | 118.25 | 122.73 | 117.22 | 118.78 | 118.78 | 1.16% | 110,400 |
| Oct 14, 2025 | 114.32 | 118.61 | 113.40 | 117.42 | 117.42 | 2.94% | 66,863 |
| Oct 13, 2025 | 112.94 | 115.38 | 111.91 | 114.07 | 114.07 | 1.78% | 61,907 |
| Oct 10, 2025 | 112.83 | 114.40 | 111.99 | 112.08 | 112.08 | -0.86% | 58,284 |
| Oct 9, 2025 | 112.26 | 114.20 | 110.56 | 113.05 | 113.05 | 0.89% | 39,360 |
| Oct 8, 2025 | 112.50 | 112.50 | 110.49 | 112.05 | 112.05 | -0.28% | 28,324 |
| Oct 7, 2025 | 111.14 | 113.40 | 110.49 | 112.36 | 112.36 | 0.63% | 69,257 |
| Oct 6, 2025 | 111.03 | 112.07 | 110.19 | 111.66 | 111.66 | 0.61% | 21,150 |
| Oct 3, 2025 | 108.50 | 111.95 | 108.50 | 110.98 | 110.98 | 2.28% | 35,287 |
| Oct 2, 2025 | 108.86 | 109.45 | 107.39 | 108.51 | 108.51 | -0.70% | 25,302 |
| Oct 1, 2025 | 107.76 | 109.99 | 107.63 | 109.27 | 109.27 | 1.23% | 28,617 |
| Sep 30, 2025 | 106.85 | 108.63 | 105.59 | 107.94 | 107.94 | 1.47% | 36,341 |
| Sep 29, 2025 | 107.25 | 107.25 | 106.18 | 106.38 | 106.38 | -1.00% | 31,153 |
| Sep 26, 2025 | 104.49 | 107.58 | 104.49 | 107.45 | 107.45 | 2.82% | 37,869 |
| Sep 25, 2025 | 106.51 | 106.92 | 104.17 | 104.50 | 104.50 | -1.26% | 32,878 |
| Sep 24, 2025 | 103.52 | 106.22 | 102.93 | 105.83 | 105.83 | 2.15% | 33,469 |
| Sep 23, 2025 | 104.26 | 107.00 | 102.93 | 103.60 | 103.60 | -0.70% | 30,632 |
| Sep 22, 2025 | 103.05 | 105.40 | 102.41 | 104.33 | 104.33 | 1.24% | 44,252 |
| Sep 19, 2025 | 103.94 | 104.55 | 101.73 | 103.05 | 103.05 | -0.40% | 166,237 |
| Sep 18, 2025 | 105.34 | 106.47 | 102.81 | 103.46 | 103.46 | -2.19% | 70,125 |
| Sep 17, 2025 | 107.36 | 109.58 | 105.51 | 105.78 | 105.78 | -1.33% | 37,375 |
| Sep 16, 2025 | 107.30 | 109.34 | 106.83 | 107.21 | 107.21 | -0.38% | 48,958 |
| Sep 15, 2025 | 109.37 | 109.37 | 106.13 | 107.62 | 107.62 | -1.68% | 49,197 |
| Sep 12, 2025 | 111.55 | 111.55 | 109.29 | 109.45 | 109.45 | -1.83% | 38,845 |
| Sep 11, 2025 | 110.66 | 111.68 | 110.30 | 111.49 | 111.49 | 1.18% | 42,670 |
| Sep 10, 2025 | 110.90 | 111.20 | 108.34 | 110.19 | 110.19 | 0.01% | 51,415 |
| Sep 9, 2025 | 110.87 | 110.91 | 109.15 | 110.18 | 110.18 | -1.11% | 31,024 |
| Sep 8, 2025 | 111.95 | 113.17 | 111.20 | 111.42 | 111.42 | 0.02% | 42,828 |
| Sep 5, 2025 | 112.58 | 113.05 | 111.11 | 111.40 | 111.40 | -0.92% | 53,607 |
| Sep 4, 2025 | 113.82 | 115.00 | 111.81 | 112.44 | 112.44 | -0.81% | 103,451 |
| Sep 3, 2025 | 112.00 | 113.70 | 111.82 | 113.36 | 113.36 | 1.11% | 48,233 |
| Sep 2, 2025 | 113.00 | 113.00 | 111.43 | 112.11 | 112.11 | -0.96% | 68,112 |
| Aug 29, 2025 | 112.76 | 113.99 | 112.40 | 113.20 | 113.20 | 0.62% | 100,606 |
| Aug 28, 2025 | 110.38 | 112.54 | 109.88 | 112.50 | 112.50 | 1.45% | 25,246 |
| Aug 27, 2025 | 111.49 | 112.56 | 110.06 | 110.89 | 110.89 | -1.47% | 44,261 |
| Aug 26, 2025 | 108.30 | 115.40 | 107.55 | 112.55 | 112.55 | 3.53% | 79,734 |
| Aug 25, 2025 | 108.93 | 110.10 | 108.47 | 108.71 | 108.71 | -0.06% | 38,060 |
| Aug 22, 2025 | 108.76 | 109.49 | 107.65 | 108.78 | 108.78 | 0.68% | 47,544 |
| Aug 21, 2025 | 107.00 | 108.18 | 105.79 | 108.05 | 108.05 | 0.92% | 39,333 |
| Aug 20, 2025 | 106.78 | 107.50 | 106.27 | 107.07 | 107.07 | 0.73% | 33,927 |
| Aug 19, 2025 | 105.25 | 106.40 | 103.99 | 106.29 | 106.29 | 0.94% | 36,653 |
| Aug 18, 2025 | 104.22 | 105.50 | 102.78 | 105.30 | 105.30 | 0.94% | 40,469 |
| Aug 15, 2025 | 104.26 | 104.77 | 103.07 | 104.32 | 104.32 | 0.01% | 80,509 |
| Aug 14, 2025 | 105.80 | 105.85 | 102.57 | 104.31 | 104.31 | -1.13% | 34,373 |
| Aug 13, 2025 | 104.84 | 105.83 | 103.71 | 105.50 | 105.50 | 0.65% | 39,111 |
| Aug 12, 2025 | 102.79 | 105.06 | 102.43 | 104.82 | 104.82 | 1.73% | 49,425 |
| Aug 11, 2025 | 103.69 | 103.69 | 100.41 | 103.04 | 103.04 | -0.07% | 75,276 |
| Aug 8, 2025 | 102.69 | 105.72 | 101.23 | 103.11 | 103.11 | 0.41% | 49,038 |
| Aug 7, 2025 | 102.66 | 103.30 | 101.36 | 102.69 | 102.69 | -0.10% | 21,454 |
| Aug 6, 2025 | 100.59 | 103.44 | 100.59 | 102.79 | 102.79 | 1.62% | 21,423 |
| Aug 5, 2025 | 103.06 | 103.06 | 101.04 | 101.15 | 101.15 | -1.56% | 30,795 |
| Aug 4, 2025 | 103.35 | 104.19 | 102.65 | 102.75 | 102.75 | -0.67% | 20,796 |
| Aug 1, 2025 | 105.17 | 105.17 | 102.75 | 103.44 | 103.44 | -1.23% | 36,231 |
| Jul 31, 2025 | 104.14 | 104.92 | 103.28 | 104.73 | 104.73 | -0.34% | 37,036 |
| Jul 30, 2025 | 103.96 | 107.36 | 103.96 | 105.09 | 105.09 | 1.14% | 48,655 |
| Jul 29, 2025 | 102.40 | 105.35 | 102.25 | 103.91 | 103.91 | 1.75% | 47,965 |
| Jul 28, 2025 | 101.04 | 103.17 | 100.59 | 102.12 | 102.12 | 0.36% | 43,807 |
| Jul 25, 2025 | 102.12 | 102.80 | 100.75 | 101.75 | 101.75 | -0.38% | 45,292 |
| Jul 24, 2025 | 104.42 | 104.42 | 101.70 | 102.14 | 102.14 | -2.32% | 53,352 |
| Jul 23, 2025 | 103.98 | 105.87 | 102.96 | 104.57 | 104.57 | 0.57% | 53,580 |
| Jul 22, 2025 | 103.16 | 105.04 | 103.16 | 103.98 | 103.98 | 0.43% | 41,583 |
| Jul 21, 2025 | 102.58 | 104.23 | 102.58 | 103.53 | 103.53 | 1.44% | 40,629 |
| Jul 18, 2025 | 104.39 | 104.39 | 101.10 | 102.06 | 102.06 | -1.43% | 22,351 |
| Jul 17, 2025 | 102.99 | 104.31 | 102.32 | 103.54 | 103.54 | 1.16% | 47,618 |