NASDAQ:SENEA | Historical Stock Price | Seneca Foods Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-06-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.74$17.89$32.85$60.34$110.84$203.591998-06-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.79$40.7920,100——
2019-12-30$40.48$40.4819,600——
2019-12-27$41.09$41.0915,200——
2019-12-26$41.09$41.0918,500——
2019-12-24$39.60$39.608,900——
2019-12-23$39.70$39.7035,800——
2019-12-20$38.02$38.02127,400——
2019-12-19$38.39$38.3926,100——
2019-12-18$39.42$39.4234,700——
2019-12-17$39.00$39.0015,200——
2019-12-16$37.70$37.7029,400——
2019-12-13$37.90$37.9015,000——
2019-12-12$38.40$38.4022,600——
2019-12-11$38.58$38.5817,200——
2019-12-10$39.21$39.2132,700——
2019-12-09$38.56$38.5623,900——
2019-12-06$38.11$38.1131,000——
2019-12-05$37.85$37.8531,900——
2019-12-04$38.10$38.1040,600——
2019-12-03$39.07$39.0717,100——
2019-12-02$38.94$38.9413,900——
2019-11-29$39.10$39.103,600——
2019-11-27$39.14$39.1425,600——
2019-11-26$38.43$38.4329,500——
2019-11-25$37.54$37.5424,000——
2019-11-22$36.59$36.5915,600——
2019-11-21$35.48$35.4815,600——
2019-11-20$36.05$36.0533,300——
2019-11-19$36.50$36.5018,800——
2019-11-18$36.03$36.0314,000——
2019-11-15$36.30$36.3011,100——
2019-11-14$36.08$36.0820,400——
2019-11-13$35.78$35.7812,100——
2019-11-12$35.80$35.8038,600——
2019-11-11$35.06$35.0614,100——
2019-11-08$35.30$35.3015,400——
2019-11-07$35.25$35.2513,700——
2019-11-06$34.19$34.1921,900——
2019-11-05$34.84$34.849,500——
2019-11-04$35.21$35.2111,800——
2019-11-01$35.38$35.3823,000——
2019-10-31$35.38$35.3811,900——
2019-10-30$35.18$35.1818,200——
2019-10-29$35.62$35.6217,900——
2019-10-28$34.75$34.7517,100——
2019-10-25$34.60$34.6021,400——
2019-10-24$33.36$33.367,200——
2019-10-23$33.45$33.456,100——
2019-10-22$33.48$33.4810,400——
2019-10-21$33.87$33.8714,100——
2019-10-18$32.74$32.747,200——
2019-10-17$33.00$33.0015,300——
2019-10-16$31.92$31.9212,200——
2019-10-15$32.30$32.3012,100——
2019-10-14$32.59$32.5910,600——
2019-10-11$32.51$32.5115,600——
2019-10-10$32.80$32.8017,000——
2019-10-09$33.13$33.1310,800——
2019-10-08$32.92$32.9217,700——
2019-10-07$33.20$33.2017,500——
2019-10-04$32.71$32.7115,100——
2019-10-03$30.94$30.9424,500——
2019-10-02$31.80$31.8016,000——
2019-10-01$31.41$31.4110,200——
2019-09-30$31.18$31.1817,000——
2019-09-27$30.53$30.5315,000——
2019-09-26$31.40$31.4011,700——
2019-09-25$31.85$31.8527,200——
2019-09-24$31.28$31.2834,300——
2019-09-23$31.13$31.1312,600——
2019-09-20$30.39$30.3956,600——
2019-09-19$30.41$30.4112,500——
2019-09-18$30.37$30.3713,100——
2019-09-17$31.90$31.9024,900——
2019-09-16$31.56$31.5630,400——
2019-09-13$31.60$31.6022,300——
2019-09-12$31.29$31.2931,100——
2019-09-11$29.77$29.7713,400——
2019-09-10$28.16$28.1628,000——
2019-09-09$28.20$28.2019,400——
2019-09-06$28.03$28.039,700——
2019-09-05$27.90$27.9023,600——
2019-09-04$27.41$27.419,500——
2019-09-03$27.65$27.6510,000——
2019-08-30$27.48$27.4814,700——
2019-08-29$27.30$27.306,300——
2019-08-28$26.77$26.7714,700——
2019-08-27$26.78$26.7815,100——
2019-08-26$27.38$27.389,800——
2019-08-23$26.74$26.7417,000——
2019-08-22$26.90$26.9016,500——
2019-08-21$26.56$26.568,200——
2019-08-20$26.45$26.4515,600——
2019-08-19$26.40$26.4010,500——
2019-08-16$26.37$26.3712,800——
2019-08-15$25.50$25.507,100——
2019-08-14$25.42$25.4211,900——
2019-08-13$25.41$25.419,500——
2019-08-12$24.61$24.6115,600——
2019-08-09$25.43$25.4338,300——
2019-08-08$30.00$30.0020,900——
2019-08-07$30.25$30.255,700——
2019-08-06$30.35$30.3519,700——
2019-08-05$29.16$29.1612,500——
2019-08-02$30.04$30.0411,300——
2019-08-01$31.61$31.618,500——
2019-07-31$31.58$31.5826,600——
2019-07-30$31.61$31.6120,700——
2019-07-29$30.26$30.2611,100——
2019-07-26$30.06$30.067,000——
2019-07-25$29.39$29.396,700——
2019-07-24$29.35$29.357,300——
2019-07-23$29.34$29.3410,000——
2019-07-22$28.99$28.998,000——
2019-07-19$28.84$28.8425,800——
2019-07-18$28.50$28.508,000——
2019-07-17$28.26$28.265,800——
2019-07-16$27.89$27.899,600——
2019-07-15$28.72$28.7211,400——
2019-07-12$28.82$28.8213,100——
2019-07-11$28.76$28.7614,800——
2019-07-10$28.45$28.459,800——
2019-07-09$28.83$28.8317,200——
2019-07-08$28.13$28.1314,200——
2019-07-05$28.37$28.3718,200——
2019-07-03$28.97$28.979,100——
2019-07-02$28.55$28.5516,600——
2019-07-01$28.11$28.1120,000——
2019-06-28$27.83$27.8370,900——
2019-06-27$26.68$26.6826,300——
2019-06-26$26.19$26.1917,700——
2019-06-25$26.34$26.3418,200——
2019-06-24$25.48$25.4827,200——
2019-06-21$27.15$27.15105,400——
2019-06-20$25.76$25.7637,200——
2019-06-19$27.04$27.046,000——
2019-06-18$27.29$27.2915,700——
2019-06-17$27.14$27.1419,100——
2019-06-14$26.50$26.5020,400——
2019-06-13$26.09$26.0914,100——
2019-06-12$25.75$25.7510,000——
2019-06-11$25.52$25.5263,800——
2019-06-10$25.29$25.295,200——
2019-06-07$25.08$25.0815,800——
2019-06-06$25.26$25.2610,200——
2019-06-05$24.65$24.655,100——
2019-06-04$24.90$24.907,000——
2019-06-03$24.62$24.6236,800——
2019-05-31$24.70$24.7014,500——
2019-05-30$24.64$24.649,500——
2019-05-29$24.17$24.1717,600——
2019-05-28$24.30$24.3085,700——
2019-05-24$22.60$22.6047,900——
2019-05-23$22.52$22.5226,800——
2019-05-22$23.39$23.3916,300——
2019-05-21$23.58$23.5815,300——
2019-05-20$23.69$23.6913,300——
2019-05-17$23.84$23.8427,100——
2019-05-16$24.30$24.3010,500——
2019-05-15$24.89$24.8915,300——
2019-05-14$25.00$25.0010,300——
2019-05-13$25.05$25.058,600——
2019-05-10$25.12$25.1213,600——
2019-05-09$25.19$25.1910,800——
2019-05-08$25.39$25.3913,900——
2019-05-07$24.60$24.6012,100——
2019-05-06$24.63$24.6314,100——
2019-05-03$25.12$25.1215,000——
2019-05-02$24.43$24.438,900——
2019-05-01$24.53$24.5343,200——
2019-04-30$24.75$24.7515,200——
2019-04-29$24.32$24.328,200——
2019-04-26$24.40$24.405,800——
2019-04-25$24.09$24.097,200——
2019-04-24$24.16$24.168,200——
2019-04-23$23.94$23.9417,300——
2019-04-22$23.76$23.7620,600——
2019-04-18$24.85$24.859,000——
2019-04-17$24.81$24.8115,000——
2019-04-16$24.68$24.6811,100——
2019-04-15$24.52$24.5210,700——
2019-04-12$24.40$24.4014,400——
2019-04-11$24.16$24.167,300——
2019-04-10$24.15$24.1520,600——
2019-04-09$23.75$23.7512,000——
2019-04-08$23.70$23.7010,000——
2019-04-05$23.86$23.867,100——
2019-04-04$24.01$24.016,900——
2019-04-03$24.01$24.017,000——
2019-04-02$24.05$24.0516,000——
2019-04-01$24.20$24.2017,200——
2019-03-29$24.60$24.6020,400——
2019-03-28$24.55$24.5510,700——
2019-03-27$24.53$24.5318,000——
2019-03-26$24.15$24.1517,100——
2019-03-25$24.09$24.0917,800——
2019-03-22$24.02$24.0235,800——
2019-03-21$24.63$24.6327,800——
2019-03-20$23.72$23.7222,800——
2019-03-19$24.03$24.0326,200——
2019-03-18$24.30$24.3040,900——
2019-03-15$24.07$24.07111,700——
2019-03-14$24.14$24.1429,900——
2019-03-13$25.60$25.6027,200——
2019-03-12$25.62$25.6280,900——
2019-03-11$28.80$28.8015,300——
2019-03-08$28.78$28.7811,700——
2019-03-07$28.53$28.5315,500——
2019-03-06$30.01$30.0113,600——
2019-03-05$30.48$30.4812,300——
2019-03-04$30.10$30.1014,100——
2019-03-01$30.30$30.3014,200——
2019-02-28$29.52$29.5255,400——
2019-02-27$28.79$28.7935,100——
2019-02-26$28.70$28.7014,800——
2019-02-25$29.53$29.5314,000——
2019-02-22$30.00$30.0011,200——
2019-02-21$29.85$29.8513,500——
2019-02-20$30.09$30.0922,700——
2019-02-19$30.67$30.6714,100——
2019-02-15$29.86$29.8616,800——
2019-02-14$29.65$29.6522,000——
2019-02-13$29.53$29.538,900——
2019-02-12$29.58$29.589,300——
2019-02-11$29.30$29.309,200——
2019-02-08$29.34$29.3410,400——
2019-02-07$29.58$29.5813,400——
2019-02-06$29.78$29.786,700——
2019-02-05$29.78$29.7812,400——
2019-02-04$29.92$29.9237,500——
2019-02-01$28.69$28.698,000——
2019-01-31$28.60$28.6011,500——
2019-01-30$29.07$29.077,300——
2019-01-29$28.89$28.8913,800——
2019-01-28$28.93$28.9313,200——
2019-01-25$29.40$29.4011,100——
2019-01-24$28.94$28.9410,400——
2019-01-23$28.57$28.5720,800——
2019-01-22$29.32$29.3222,600——
2019-01-18$29.80$29.8017,800——
2019-01-17$30.00$30.0028,400——
2019-01-16$30.00$30.0018,800——
2019-01-15$30.15$30.1515,000——
2019-01-14$29.70$29.7015,900——
2019-01-11$30.41$30.4117,400——
2019-01-10$30.97$30.9722,100——
2019-01-09$30.87$30.8712,900——
2019-01-08$30.12$30.1218,900——
2019-01-07$29.59$29.599,600——
2019-01-04$28.89$28.8925,200——
2019-01-03$27.99$27.9916,300——
2019-01-02$28.63$28.6317,500——