Skip to main content
Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
4,400.84
+7.52 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

Seaboard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,466.034,466.034,290.024,400.844,400.840.17%10,376
Dec 4, 20254,537.904,579.004,392.004,393.324,393.32-3.19%9,805
Dec 3, 20254,690.004,800.004,461.574,537.904,537.90-3.24%13,537
Dec 2, 20254,696.804,785.004,646.434,689.724,689.72-0.16%14,873
Dec 1, 20254,653.174,779.774,593.004,697.264,697.260.38%10,527
Nov 28, 20254,675.704,740.004,605.004,679.574,679.570.70%7,546
Nov 26, 20254,596.054,728.454,532.354,647.194,647.191.43%10,766
Nov 25, 20254,363.764,585.004,363.764,581.824,581.824.31%15,517
Nov 24, 20254,284.004,455.004,259.004,392.364,392.362.51%13,962
Nov 21, 20254,142.004,318.504,142.004,284.984,284.982.41%11,708
Nov 20, 20254,159.994,200.004,105.294,184.304,184.300.25%11,259
Nov 19, 20254,074.004,219.304,074.004,173.754,173.753.16%13,744
Nov 18, 20254,042.004,070.003,889.264,045.944,045.940.18%18,164
Nov 17, 20254,150.004,150.003,972.684,038.524,038.52-1.98%13,115
Nov 14, 20253,991.004,158.003,951.004,120.224,120.222.63%13,863
Nov 13, 20253,896.494,029.993,858.174,014.514,014.513.03%10,852
Nov 12, 20253,895.363,976.483,843.003,896.493,896.490.17%12,825
Nov 11, 20253,789.153,910.003,706.103,889.993,889.992.13%10,958
Nov 10, 20253,701.203,833.003,681.713,809.013,809.012.80%8,914
Nov 7, 20253,794.913,804.913,644.423,705.293,705.29-1.88%4,472
Nov 6, 20253,656.613,826.733,600.603,776.213,773.962.56%12,096
Nov 5, 20253,678.093,721.003,580.003,682.003,679.812.09%8,361
Nov 4, 20253,600.003,669.403,561.003,606.503,604.350.22%5,363
Nov 3, 20253,323.203,598.473,323.203,598.473,596.336.78%5,094
Oct 31, 20253,280.003,394.003,267.463,369.983,367.971.80%1,300
Oct 30, 20253,170.333,312.003,140.013,310.483,308.512.87%2,009
Oct 29, 20253,325.213,329.673,165.663,218.003,216.08-1.89%2,007
Oct 28, 20253,335.993,353.003,273.023,280.003,278.05-1.20%1,159
Oct 27, 20253,339.793,353.003,297.033,319.873,317.89-0.63%1,545
Oct 24, 20253,382.743,435.963,326.003,340.993,339.000.78%1,488
Oct 23, 20253,325.503,359.853,278.043,315.183,313.200.66%1,443
Oct 22, 20253,401.013,458.193,271.233,293.393,291.43-4.11%3,438
Oct 21, 20253,450.503,469.433,390.003,434.493,432.44-0.04%1,301
Oct 20, 20253,430.003,484.003,390.053,435.953,433.900.88%1,102
Oct 17, 20253,415.163,471.723,341.023,406.093,404.06-0.98%1,262
Oct 16, 20253,437.853,484.313,389.753,439.803,437.75-0.15%1,472
Oct 15, 20253,388.923,451.963,320.623,444.983,442.931.65%1,737
Oct 14, 20253,399.953,428.173,243.303,389.223,387.200.58%1,434
Oct 13, 20253,382.283,399.553,350.003,369.803,367.790.09%1,387
Oct 10, 20253,385.003,428.773,329.553,366.653,364.64-0.43%1,478
Oct 9, 20253,475.123,511.873,242.913,381.123,379.11-2.76%4,350
Oct 8, 20253,535.533,574.853,477.103,477.103,475.03-1.68%1,558
Oct 7, 20253,518.773,579.753,486.743,536.603,534.490.63%2,463
Oct 6, 20253,559.003,602.283,481.503,514.603,512.51-1.28%1,987
Oct 3, 20253,618.003,660.263,550.013,560.003,557.88-1.59%3,321
Oct 2, 20253,678.083,685.163,576.083,617.553,615.39-2.31%2,536
Oct 1, 20253,645.903,731.483,602.503,703.093,700.881.54%1,909
Sep 30, 20253,672.903,733.073,644.383,647.003,644.83-0.65%2,440
Sep 29, 20253,768.003,769.993,659.403,670.993,668.80-2.04%2,947
Sep 26, 20253,719.993,814.623,651.113,747.423,745.191.56%2,645
Sep 25, 20253,658.673,731.393,612.563,689.983,687.781.53%1,472
Sep 24, 20253,640.703,719.953,600.353,634.333,632.16-1.08%1,457
Sep 23, 20253,681.943,723.903,605.133,674.083,671.89-0.11%2,916
Sep 22, 20253,561.713,711.503,550.003,678.003,675.815.08%2,957
Sep 19, 20253,899.003,921.943,500.203,500.203,498.11-9.67%10,332
Sep 18, 20253,889.293,923.653,855.403,875.003,872.69-0.44%949
Sep 17, 20253,914.413,992.003,880.563,892.003,889.68-0.54%1,791
Sep 16, 20253,887.503,929.983,875.203,913.003,910.670.74%2,129
Sep 15, 20253,938.023,960.003,868.213,884.293,881.98-1.48%2,249
Sep 12, 20253,989.883,992.003,913.853,942.793,940.44-0.04%1,640
Sep 11, 20253,881.183,958.573,868.793,944.473,942.121.70%1,294
Sep 10, 20253,903.833,920.003,828.763,878.703,876.39-0.57%1,245
Sep 9, 20253,969.003,970.003,897.233,901.003,898.68-1.71%1,501
Sep 8, 20253,890.523,976.063,875.023,969.033,966.670.70%1,091
Sep 5, 20253,988.043,999.793,913.853,941.543,939.19-0.21%987
Sep 4, 20253,985.004,028.803,935.023,949.783,947.43-1.61%1,364
Sep 3, 20253,945.004,035.653,929.334,014.544,012.151.62%2,867
Sep 2, 20253,958.843,963.453,900.023,950.503,948.15-0.47%1,976
Aug 29, 20253,920.004,038.543,901.753,969.203,966.841.11%1,762
Aug 28, 20253,813.623,941.113,729.193,925.793,923.453.99%3,726
Aug 27, 20253,739.753,814.143,690.023,775.003,772.751.79%1,904
Aug 26, 20253,688.373,747.383,668.963,708.693,706.480.49%1,608
Aug 25, 20253,699.993,744.563,660.523,690.613,688.410.13%1,715
Aug 22, 20253,600.003,723.003,581.923,685.923,683.722.10%2,696
Aug 21, 20253,529.503,610.083,477.113,610.083,607.932.03%5,427
Aug 20, 20253,560.003,576.993,512.813,538.373,536.26-0.16%652
Aug 19, 20253,588.003,591.343,529.513,544.003,541.89-0.96%882
Aug 18, 20253,540.003,584.883,512.053,578.183,576.050.69%5,409
Aug 15, 20253,508.543,591.943,504.813,553.783,551.661.25%1,102
Aug 14, 20253,550.503,591.723,500.003,510.003,507.91-1.85%1,019
Aug 13, 20253,536.673,591.003,500.123,576.023,573.890.97%1,017
Aug 12, 20253,485.733,556.783,475.253,541.713,539.601.86%1,089
Aug 11, 20253,526.003,547.013,477.093,477.093,475.02-1.39%971
Aug 8, 20253,515.993,548.783,487.733,526.093,523.990.24%1,805
Aug 7, 20253,494.993,535.003,489.983,517.623,513.280.84%1,494
Aug 6, 20253,498.003,538.353,450.003,488.203,483.890.15%2,467
Aug 5, 20253,380.003,494.443,340.013,483.003,478.703.05%3,865
Aug 4, 20253,181.313,398.003,165.023,379.993,375.826.67%3,936
Aug 1, 20253,188.603,229.003,157.463,168.583,164.670.04%1,609
Jul 31, 20253,249.493,260.503,156.953,167.183,163.27-1.65%1,595
Jul 30, 20253,135.003,262.213,117.363,220.433,216.451.09%2,553
Jul 29, 20253,101.103,185.763,100.503,185.763,181.831.87%1,479
Jul 28, 20253,132.003,150.003,094.443,127.333,123.47-0.02%1,035
Jul 25, 20253,108.383,150.443,081.223,128.113,124.250.63%995
Jul 24, 20253,143.003,148.173,091.473,108.383,104.540.35%1,537
Jul 23, 20253,055.863,128.193,055.863,097.513,093.681.41%2,625
Jul 22, 20253,027.113,085.092,990.003,054.423,050.650.80%1,384
Jul 21, 20253,055.433,102.563,022.913,030.203,026.46-1.06%1,865
Jul 18, 20253,074.993,099.703,039.103,062.573,058.79-0.63%1,223
Jul 17, 20253,027.023,100.003,022.323,081.943,078.131.28%1,723