Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
5,833.05
-37.48 (-0.64%)
At close: Apr 28, 2026, 4:00 PM EDT
5,828.49
-4.56 (-0.08%)
After-hours: Apr 28, 2026, 8:00 PM EDT
Seaboard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,905.95 | 5,961.76 | 5,781.75 | 5,833.05 | 5,833.05 | -0.64% | 10,368 |
| Apr 27, 2026 | 5,853.26 | 5,949.17 | 5,820.00 | 5,870.53 | 5,870.53 | 0.64% | 7,972 |
| Apr 24, 2026 | 5,852.85 | 5,852.85 | 5,714.00 | 5,833.06 | 5,833.06 | 0.15% | 8,140 |
| Apr 23, 2026 | 5,795.50 | 5,870.00 | 5,719.75 | 5,824.36 | 5,824.36 | 0.50% | 10,776 |
| Apr 22, 2026 | 5,810.04 | 5,964.12 | 5,787.68 | 5,795.26 | 5,795.26 | 0.16% | 8,691 |
| Apr 21, 2026 | 5,637.37 | 5,834.86 | 5,599.02 | 5,786.20 | 5,786.20 | 2.70% | 11,821 |
| Apr 20, 2026 | 5,518.33 | 5,649.75 | 5,480.00 | 5,634.28 | 5,634.28 | 1.71% | 10,578 |
| Apr 17, 2026 | 5,553.88 | 5,600.00 | 5,398.22 | 5,539.29 | 5,539.29 | -0.33% | 11,666 |
| Apr 16, 2026 | 5,636.00 | 5,727.54 | 5,509.61 | 5,557.74 | 5,557.74 | -0.60% | 10,109 |
| Apr 15, 2026 | 5,722.71 | 5,800.00 | 5,535.00 | 5,591.43 | 5,591.43 | -2.76% | 9,811 |
| Apr 14, 2026 | 5,760.00 | 5,806.51 | 5,700.00 | 5,749.84 | 5,749.84 | -0.85% | 10,093 |
| Apr 13, 2026 | 5,804.92 | 5,820.63 | 5,715.33 | 5,799.09 | 5,799.09 | 0.13% | 15,082 |
| Apr 10, 2026 | 5,923.00 | 5,989.37 | 5,580.00 | 5,791.83 | 5,791.83 | -2.80% | 14,254 |
| Apr 9, 2026 | 5,825.55 | 5,974.03 | 5,806.00 | 5,958.89 | 5,958.89 | 1.54% | 12,278 |
| Apr 8, 2026 | 5,814.93 | 5,873.13 | 5,630.65 | 5,868.42 | 5,868.42 | 1.71% | 18,422 |
| Apr 7, 2026 | 5,792.92 | 5,888.37 | 5,768.47 | 5,769.97 | 5,769.97 | -0.65% | 12,177 |
| Apr 6, 2026 | 5,911.45 | 5,911.45 | 5,726.98 | 5,807.52 | 5,807.52 | -1.68% | 12,119 |
| Apr 2, 2026 | 5,730.00 | 5,932.39 | 5,690.01 | 5,906.78 | 5,906.78 | 2.53% | 11,178 |
| Apr 1, 2026 | 5,700.00 | 5,791.05 | 5,669.50 | 5,761.21 | 5,761.21 | 1.90% | 7,978 |
| Mar 31, 2026 | 5,509.00 | 5,717.14 | 5,509.00 | 5,654.02 | 5,654.02 | 2.52% | 10,693 |
| Mar 30, 2026 | 5,540.77 | 5,579.50 | 5,456.13 | 5,515.00 | 5,515.00 | -0.71% | 9,444 |
| Mar 27, 2026 | 5,400.00 | 5,579.03 | 5,400.00 | 5,554.43 | 5,554.43 | 2.18% | 16,954 |
| Mar 26, 2026 | 5,366.66 | 5,492.00 | 5,319.00 | 5,435.97 | 5,435.97 | 0.57% | 14,755 |
| Mar 25, 2026 | 5,235.23 | 5,457.77 | 5,208.00 | 5,405.30 | 5,405.30 | 3.78% | 11,393 |
| Mar 24, 2026 | 4,976.06 | 5,225.00 | 4,976.06 | 5,208.35 | 5,208.35 | 4.83% | 15,021 |
| Mar 23, 2026 | 4,944.00 | 5,033.60 | 4,909.00 | 4,968.57 | 4,968.57 | 0.94% | 9,797 |
| Mar 20, 2026 | 5,101.26 | 5,101.26 | 4,848.04 | 4,922.29 | 4,922.29 | -2.65% | 16,732 |
| Mar 19, 2026 | 4,991.46 | 5,073.56 | 4,933.54 | 5,056.44 | 5,056.44 | 1.86% | 12,539 |
| Mar 18, 2026 | 4,940.00 | 5,005.00 | 4,896.94 | 4,964.12 | 4,964.12 | 0.46% | 20,117 |
| Mar 17, 2026 | 4,971.17 | 5,005.68 | 4,811.00 | 4,941.54 | 4,941.54 | -1.21% | 19,297 |
| Mar 16, 2026 | 5,100.00 | 5,178.10 | 4,988.55 | 5,001.99 | 5,001.99 | -0.48% | 15,975 |
| Mar 13, 2026 | 5,015.00 | 5,123.66 | 4,994.16 | 5,025.99 | 5,025.99 | 0.58% | 14,553 |
| Mar 12, 2026 | 4,917.78 | 5,048.00 | 4,880.00 | 4,996.81 | 4,996.81 | 0.97% | 25,716 |
| Mar 11, 2026 | 4,991.49 | 5,120.00 | 4,886.64 | 4,949.04 | 4,949.04 | -0.54% | 24,597 |
| Mar 10, 2026 | 4,841.07 | 5,001.00 | 4,806.00 | 4,976.01 | 4,976.01 | 2.34% | 30,166 |
| Mar 9, 2026 | 4,967.71 | 5,075.00 | 4,575.00 | 4,862.36 | 4,862.36 | -3.06% | 34,863 |
| Mar 6, 2026 | 4,987.81 | 5,150.57 | 4,980.90 | 5,015.75 | 5,015.75 | -0.26% | 34,761 |
| Mar 5, 2026 | 5,003.14 | 5,092.69 | 4,915.00 | 5,028.83 | 5,028.83 | 0.23% | 25,895 |
| Mar 4, 2026 | 5,043.33 | 5,154.00 | 4,982.00 | 5,017.09 | 5,017.09 | -0.11% | 29,262 |
| Mar 3, 2026 | 5,146.15 | 5,185.00 | 4,938.00 | 5,022.69 | 5,022.69 | -3.08% | 24,301 |
| Mar 2, 2026 | 5,095.83 | 5,189.72 | 5,040.00 | 5,182.39 | 5,182.39 | 0.97% | 37,603 |
| Feb 27, 2026 | 4,971.15 | 5,145.00 | 4,945.00 | 5,132.70 | 5,132.70 | 2.93% | 23,147 |
| Feb 26, 2026 | 4,992.97 | 5,060.00 | 4,914.35 | 4,986.46 | 4,986.46 | -0.47% | 20,718 |
| Feb 25, 2026 | 5,005.00 | 5,036.17 | 4,916.48 | 5,010.00 | 5,010.00 | 0.44% | 13,147 |
| Feb 24, 2026 | 4,893.14 | 5,012.88 | 4,870.11 | 4,988.02 | 4,988.02 | 2.30% | 12,615 |
| Feb 23, 2026 | 4,941.07 | 5,027.83 | 4,868.06 | 4,875.78 | 4,875.78 | -1.16% | 19,031 |
| Feb 20, 2026 | 4,898.00 | 5,010.66 | 4,800.00 | 4,933.11 | 4,930.86 | 1.36% | 25,223 |
| Feb 19, 2026 | 4,917.63 | 4,950.00 | 4,828.00 | 4,866.75 | 4,864.53 | -1.07% | 23,537 |
| Feb 18, 2026 | 4,876.80 | 4,987.35 | 4,876.80 | 4,919.28 | 4,917.04 | 0.09% | 17,040 |
| Feb 17, 2026 | 5,372.61 | 5,500.00 | 4,790.00 | 4,915.02 | 4,912.78 | -8.54% | 36,565 |
| Feb 13, 2026 | 5,560.36 | 5,629.57 | 5,180.00 | 5,373.93 | 5,371.48 | -3.83% | 35,039 |
| Feb 12, 2026 | 5,550.00 | 5,654.00 | 5,450.01 | 5,587.66 | 5,585.11 | 0.34% | 13,618 |
| Feb 11, 2026 | 5,492.60 | 5,568.89 | 5,436.33 | 5,568.89 | 5,566.35 | 1.91% | 25,049 |
| Feb 10, 2026 | 5,474.87 | 5,570.00 | 5,321.52 | 5,464.70 | 5,462.21 | -0.52% | 23,364 |
| Feb 9, 2026 | 5,439.95 | 5,515.20 | 5,359.00 | 5,493.30 | 5,490.79 | 1.08% | 17,110 |
| Feb 6, 2026 | 5,469.00 | 5,559.08 | 5,402.40 | 5,434.73 | 5,432.25 | -0.63% | 29,418 |
| Feb 5, 2026 | 5,335.76 | 5,510.00 | 5,320.00 | 5,469.43 | 5,466.94 | 2.52% | 13,136 |
| Feb 4, 2026 | 5,331.04 | 5,433.01 | 5,309.53 | 5,335.00 | 5,332.57 | 0.46% | 14,403 |
| Feb 3, 2026 | 5,100.00 | 5,375.90 | 5,065.00 | 5,310.51 | 5,308.09 | 3.38% | 22,249 |
| Feb 2, 2026 | 5,081.15 | 5,242.00 | 5,047.50 | 5,136.99 | 5,134.65 | 1.08% | 16,167 |
| Jan 30, 2026 | 5,021.86 | 5,082.28 | 4,906.99 | 5,082.28 | 5,079.96 | 1.10% | 18,563 |
| Jan 29, 2026 | 4,933.33 | 5,058.43 | 4,880.00 | 5,027.23 | 5,024.94 | 1.82% | 17,697 |
| Jan 28, 2026 | 5,042.19 | 5,096.00 | 4,909.04 | 4,937.43 | 4,935.18 | -2.01% | 24,732 |
| Jan 27, 2026 | 4,916.53 | 5,048.00 | 4,855.83 | 5,038.71 | 5,036.41 | 2.42% | 24,407 |
| Jan 26, 2026 | 4,880.03 | 5,050.00 | 4,860.59 | 4,919.46 | 4,917.22 | 0.88% | 22,520 |
| Jan 23, 2026 | 4,840.00 | 4,886.14 | 4,750.41 | 4,876.67 | 4,874.45 | 0.90% | 21,406 |
| Jan 22, 2026 | 4,901.31 | 4,956.11 | 4,820.00 | 4,833.02 | 4,830.82 | -1.04% | 30,025 |
| Jan 21, 2026 | 4,780.36 | 4,927.56 | 4,777.00 | 4,884.04 | 4,881.81 | 2.60% | 19,028 |
| Jan 20, 2026 | 4,674.86 | 4,772.58 | 4,615.00 | 4,760.35 | 4,758.18 | 1.38% | 22,215 |
| Jan 16, 2026 | 4,656.79 | 4,695.52 | 4,554.01 | 4,695.52 | 4,693.38 | 1.31% | 13,551 |
| Jan 15, 2026 | 4,727.84 | 4,752.60 | 4,632.10 | 4,635.00 | 4,632.89 | -1.36% | 12,424 |
| Jan 14, 2026 | 4,568.00 | 4,719.00 | 4,568.00 | 4,698.74 | 4,696.60 | 3.02% | 12,058 |
| Jan 13, 2026 | 4,412.26 | 4,576.46 | 4,390.00 | 4,561.00 | 4,558.92 | 3.10% | 13,524 |
| Jan 12, 2026 | 4,423.00 | 4,497.50 | 4,381.00 | 4,424.00 | 4,421.98 | 0.39% | 14,928 |
| Jan 9, 2026 | 4,430.00 | 4,544.08 | 4,366.82 | 4,406.64 | 4,404.63 | -1.22% | 16,699 |
| Jan 8, 2026 | 4,608.08 | 4,700.00 | 4,366.41 | 4,461.00 | 4,458.97 | -3.29% | 16,882 |
| Jan 7, 2026 | 4,590.00 | 4,645.50 | 4,475.00 | 4,612.84 | 4,610.74 | 0.88% | 13,761 |
| Jan 6, 2026 | 4,385.00 | 4,639.15 | 4,385.00 | 4,572.58 | 4,570.49 | 4.61% | 15,669 |
| Jan 5, 2026 | 4,407.17 | 4,474.98 | 4,290.40 | 4,371.02 | 4,369.03 | -1.18% | 18,857 |
| Jan 2, 2026 | 4,428.00 | 4,510.00 | 4,369.34 | 4,423.24 | 4,421.22 | -0.49% | 29,270 |
| Dec 31, 2025 | 4,449.50 | 4,545.00 | 4,410.00 | 4,444.82 | 4,442.79 | -0.54% | 19,520 |
| Dec 30, 2025 | 4,410.00 | 4,482.68 | 4,376.12 | 4,468.99 | 4,466.95 | 1.77% | 12,070 |
| Dec 29, 2025 | 4,374.24 | 4,418.24 | 4,337.00 | 4,391.47 | 4,389.47 | 0.51% | 10,697 |
| Dec 26, 2025 | 4,368.06 | 4,420.00 | 4,359.00 | 4,369.00 | 4,367.01 | -0.36% | 10,890 |
| Dec 24, 2025 | 4,280.00 | 4,445.00 | 4,238.97 | 4,385.00 | 4,383.00 | 2.43% | 9,881 |
| Dec 23, 2025 | 4,366.65 | 4,370.00 | 4,254.60 | 4,281.01 | 4,279.06 | -1.97% | 11,118 |
| Dec 22, 2025 | 4,438.00 | 4,470.00 | 4,355.00 | 4,367.15 | 4,365.16 | -1.60% | 10,916 |
| Dec 19, 2025 | 4,414.23 | 4,473.53 | 4,380.23 | 4,438.10 | 4,436.08 | -0.21% | 16,910 |
| Dec 18, 2025 | 4,374.28 | 4,469.00 | 4,318.83 | 4,447.37 | 4,445.34 | 2.65% | 10,433 |
| Dec 17, 2025 | 4,430.00 | 4,435.00 | 4,296.00 | 4,332.73 | 4,330.75 | -2.20% | 13,413 |
| Dec 16, 2025 | 4,500.00 | 4,525.00 | 4,430.00 | 4,430.00 | 4,427.98 | -1.44% | 13,152 |
| Dec 15, 2025 | 4,405.00 | 4,515.00 | 4,335.00 | 4,494.76 | 4,492.71 | 1.66% | 10,900 |
| Dec 12, 2025 | 4,457.99 | 4,481.00 | 4,399.00 | 4,421.46 | 4,419.44 | 0.17% | 10,609 |
| Dec 11, 2025 | 4,416.29 | 4,510.00 | 4,390.00 | 4,413.91 | 4,411.90 | 0.17% | 13,687 |
| Dec 10, 2025 | 4,358.30 | 4,539.99 | 4,316.00 | 4,406.35 | 4,404.34 | 0.48% | 16,993 |
| Dec 9, 2025 | 4,292.53 | 4,385.17 | 4,228.31 | 4,385.17 | 4,383.17 | 2.86% | 11,843 |
| Dec 8, 2025 | 4,356.84 | 4,400.00 | 4,263.25 | 4,263.25 | 4,261.31 | -3.13% | 19,297 |
| Dec 5, 2025 | 4,466.03 | 4,466.03 | 4,290.02 | 4,400.84 | 4,398.83 | 0.17% | 10,376 |
| Dec 4, 2025 | 4,537.90 | 4,579.00 | 4,392.00 | 4,393.32 | 4,391.32 | -3.19% | 9,805 |
| Dec 3, 2025 | 4,690.00 | 4,800.00 | 4,461.57 | 4,537.90 | 4,535.83 | -3.24% | 13,537 |