Skip to main content
Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
4,744.34
-271.41 (-5.41%)
Mar 9, 2026, 1:31 PM EDT - Market open

Seaboard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,967.715,075.004,575.004,725.76--5.78%23,089
Mar 6, 20264,987.815,150.574,980.905,015.755,015.75-0.26%34,761
Mar 5, 20265,003.145,092.694,915.005,028.835,028.830.23%25,895
Mar 4, 20265,043.335,154.004,982.005,017.095,017.09-0.11%29,262
Mar 3, 20265,146.155,185.004,938.005,022.695,022.69-3.08%24,301
Mar 2, 20265,095.835,189.725,040.005,182.395,182.390.97%37,603
Feb 27, 20264,971.155,145.004,945.005,132.705,132.702.93%23,147
Feb 26, 20264,992.975,060.004,914.354,986.464,986.46-0.47%20,718
Feb 25, 20265,005.005,036.174,916.485,010.005,010.000.44%13,147
Feb 24, 20264,893.145,012.884,870.114,988.024,988.022.30%12,615
Feb 23, 20264,941.075,027.834,868.064,875.784,875.78-1.16%19,031
Feb 20, 20264,898.005,010.664,800.004,933.114,930.861.36%25,223
Feb 19, 20264,917.634,950.004,828.004,866.754,864.53-1.07%23,537
Feb 18, 20264,876.804,987.354,876.804,919.284,917.040.09%17,040
Feb 17, 20265,372.615,500.004,790.004,915.024,912.78-8.54%36,565
Feb 13, 20265,560.365,629.575,180.005,373.935,371.48-3.83%35,039
Feb 12, 20265,550.005,654.005,450.015,587.665,585.110.34%13,618
Feb 11, 20265,492.605,568.895,436.335,568.895,566.351.91%25,049
Feb 10, 20265,474.875,570.005,321.525,464.705,462.21-0.52%23,364
Feb 9, 20265,439.955,515.205,359.005,493.305,490.791.08%17,110
Feb 6, 20265,469.005,559.085,402.405,434.735,432.25-0.63%29,418
Feb 5, 20265,335.765,510.005,320.005,469.435,466.942.52%13,136
Feb 4, 20265,331.045,433.015,309.535,335.005,332.570.46%14,403
Feb 3, 20265,100.005,375.905,065.005,310.515,308.093.38%22,249
Feb 2, 20265,081.155,242.005,047.505,136.995,134.651.08%16,167
Jan 30, 20265,021.865,082.284,906.995,082.285,079.961.10%18,563
Jan 29, 20264,933.335,058.434,880.005,027.235,024.941.82%17,697
Jan 28, 20265,042.195,096.004,909.044,937.434,935.18-2.01%24,732
Jan 27, 20264,916.535,048.004,855.835,038.715,036.412.42%24,407
Jan 26, 20264,880.035,050.004,860.594,919.464,917.220.88%22,520
Jan 23, 20264,840.004,886.144,750.414,876.674,874.450.90%21,406
Jan 22, 20264,901.314,956.114,820.004,833.024,830.82-1.04%30,025
Jan 21, 20264,780.364,927.564,777.004,884.044,881.812.60%19,028
Jan 20, 20264,674.864,772.584,615.004,760.354,758.181.38%22,215
Jan 16, 20264,656.794,695.524,554.014,695.524,693.381.31%13,551
Jan 15, 20264,727.844,752.604,632.104,635.004,632.89-1.36%12,424
Jan 14, 20264,568.004,719.004,568.004,698.744,696.603.02%12,058
Jan 13, 20264,412.264,576.464,390.004,561.004,558.923.10%13,524
Jan 12, 20264,423.004,497.504,381.004,424.004,421.980.39%14,928
Jan 9, 20264,430.004,544.084,366.824,406.644,404.63-1.22%16,699
Jan 8, 20264,608.084,700.004,366.414,461.004,458.97-3.29%16,882
Jan 7, 20264,590.004,645.504,475.004,612.844,610.740.88%13,761
Jan 6, 20264,385.004,639.154,385.004,572.584,570.494.61%15,669
Jan 5, 20264,407.174,474.984,290.404,371.024,369.03-1.18%18,857
Jan 2, 20264,428.004,510.004,369.344,423.244,421.22-0.49%29,270
Dec 31, 20254,449.504,545.004,410.004,444.824,442.79-0.54%19,520
Dec 30, 20254,410.004,482.684,376.124,468.994,466.951.77%12,070
Dec 29, 20254,374.244,418.244,337.004,391.474,389.470.51%10,697
Dec 26, 20254,368.064,420.004,359.004,369.004,367.01-0.36%10,890
Dec 24, 20254,280.004,445.004,238.974,385.004,383.002.43%9,881
Dec 23, 20254,366.654,370.004,254.604,281.014,279.06-1.97%11,118
Dec 22, 20254,438.004,470.004,355.004,367.154,365.16-1.60%10,916
Dec 19, 20254,414.234,473.534,380.234,438.104,436.08-0.21%16,910
Dec 18, 20254,374.284,469.004,318.834,447.374,445.342.65%10,433
Dec 17, 20254,430.004,435.004,296.004,332.734,330.75-2.20%13,413
Dec 16, 20254,500.004,525.004,430.004,430.004,427.98-1.44%13,152
Dec 15, 20254,405.004,515.004,335.004,494.764,492.711.66%10,900
Dec 12, 20254,457.994,481.004,399.004,421.464,419.440.17%10,609
Dec 11, 20254,416.294,510.004,390.004,413.914,411.900.17%13,687
Dec 10, 20254,358.304,539.994,316.004,406.354,404.340.48%16,993
Dec 9, 20254,292.534,385.174,228.314,385.174,383.172.86%11,843
Dec 8, 20254,356.844,400.004,263.254,263.254,261.31-3.13%19,297
Dec 5, 20254,466.034,466.034,290.024,400.844,398.830.17%10,376
Dec 4, 20254,537.904,579.004,392.004,393.324,391.32-3.19%9,805
Dec 3, 20254,690.004,800.004,461.574,537.904,535.83-3.24%13,537
Dec 2, 20254,696.804,785.004,646.434,689.724,687.58-0.16%14,873
Dec 1, 20254,653.174,779.774,593.004,697.264,695.120.38%10,527
Nov 28, 20254,675.704,740.004,605.004,679.574,677.440.70%7,551
Nov 26, 20254,596.054,728.454,532.354,647.194,645.071.43%10,773
Nov 25, 20254,363.764,585.004,363.764,581.824,579.734.31%15,521
Nov 24, 20254,284.004,455.004,259.004,392.364,390.362.51%13,962
Nov 21, 20254,142.004,318.504,142.004,284.984,283.032.41%11,708
Nov 20, 20254,159.994,200.004,105.294,184.304,182.390.25%11,259
Nov 19, 20254,074.004,219.304,074.004,173.754,171.853.16%13,744
Nov 18, 20254,042.004,070.003,889.264,045.944,044.090.18%18,164
Nov 17, 20254,150.004,150.003,972.684,038.524,036.68-1.98%13,115
Nov 14, 20253,991.004,158.003,951.004,120.224,118.342.63%13,863
Nov 13, 20253,896.494,029.993,858.174,014.514,012.683.03%10,852
Nov 12, 20253,895.363,976.483,843.003,896.493,894.710.17%12,825
Nov 11, 20253,789.153,910.003,706.103,889.993,888.222.13%10,958
Nov 10, 20253,701.203,833.003,681.713,809.013,807.272.80%8,914
Nov 7, 20253,794.913,804.913,644.423,705.293,703.60-1.88%4,472
Nov 6, 20253,656.613,826.733,600.603,776.213,772.242.56%12,096
Nov 5, 20253,678.093,721.003,580.003,682.003,678.132.09%8,361
Nov 4, 20253,600.003,669.403,561.003,606.503,602.710.22%5,363
Nov 3, 20253,323.203,598.473,323.203,598.473,594.696.78%5,094
Oct 31, 20253,280.003,394.003,267.463,369.983,366.441.80%1,300
Oct 30, 20253,170.333,312.003,140.013,310.483,307.002.87%2,009
Oct 29, 20253,325.213,329.673,165.663,218.003,214.62-1.89%2,007
Oct 28, 20253,335.993,353.003,273.023,280.003,276.55-1.20%1,159
Oct 27, 20253,339.793,353.003,297.033,319.873,316.38-0.63%1,545
Oct 24, 20253,382.743,435.963,326.003,340.993,337.480.78%1,488
Oct 23, 20253,325.503,359.853,278.043,315.183,311.690.66%1,443
Oct 22, 20253,401.013,458.193,271.233,293.393,289.93-4.11%3,438
Oct 21, 20253,450.503,469.433,390.003,434.493,430.88-0.04%1,301
Oct 20, 20253,430.003,484.003,390.053,435.953,432.340.88%1,102
Oct 17, 20253,415.163,471.723,341.023,406.093,402.51-0.98%1,262
Oct 16, 20253,437.853,484.313,389.753,439.803,436.18-0.15%1,472
Oct 15, 20253,388.923,451.963,320.623,444.983,441.361.65%1,737
Oct 14, 20253,399.953,428.173,243.303,389.223,385.660.58%1,434