Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
4,738.08
+2.41 (0.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Seaboard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4,747.69 | 4,839.94 | 4,656.78 | 4,738.08 | 4,738.08 | 0.05% | 5,223 |
| Jun 25, 2026 | 4,711.02 | 4,875.00 | 4,663.56 | 4,735.67 | 4,735.67 | -0.87% | 6,106 |
| Jun 24, 2026 | 4,911.99 | 4,977.50 | 4,688.85 | 4,777.41 | 4,777.41 | -2.26% | 9,212 |
| Jun 23, 2026 | 4,898.00 | 4,936.41 | 4,821.72 | 4,888.00 | 4,888.00 | 0.81% | 11,783 |
| Jun 22, 2026 | 4,809.71 | 4,858.00 | 4,737.18 | 4,848.63 | 4,848.63 | 1.12% | 7,856 |
| Jun 18, 2026 | 4,848.76 | 4,954.67 | 4,745.01 | 4,795.00 | 4,795.00 | -1.49% | 9,764 |
| Jun 17, 2026 | 5,079.83 | 5,100.17 | 4,797.13 | 4,867.39 | 4,867.39 | -3.94% | 9,127 |
| Jun 16, 2026 | 5,183.28 | 5,183.28 | 4,923.36 | 5,067.01 | 5,067.01 | -2.52% | 19,876 |
| Jun 15, 2026 | 5,328.98 | 5,356.36 | 5,065.21 | 5,198.05 | 5,198.05 | -2.24% | 16,706 |
| Jun 12, 2026 | 5,200.86 | 5,326.32 | 5,100.00 | 5,317.39 | 5,317.39 | 1.79% | 12,333 |
| Jun 11, 2026 | 5,217.61 | 5,310.00 | 5,143.00 | 5,223.98 | 5,223.98 | 0.98% | 7,865 |
| Jun 10, 2026 | 5,088.98 | 5,224.66 | 5,071.99 | 5,173.35 | 5,173.35 | 2.48% | 11,639 |
| Jun 9, 2026 | 5,130.60 | 5,185.99 | 4,832.37 | 5,048.16 | 5,048.16 | -0.76% | 13,638 |
| Jun 8, 2026 | 5,483.38 | 5,521.58 | 5,086.70 | 5,086.70 | 5,086.70 | -6.38% | 14,654 |
| Jun 5, 2026 | 5,387.99 | 5,522.55 | 5,252.78 | 5,433.10 | 5,433.10 | 1.35% | 11,400 |
| Jun 4, 2026 | 5,300.00 | 5,391.52 | 5,222.67 | 5,360.71 | 5,360.71 | 1.95% | 12,053 |
| Jun 3, 2026 | 5,258.86 | 5,354.20 | 5,208.30 | 5,258.10 | 5,258.10 | 0.07% | 7,386 |
| Jun 2, 2026 | 5,055.59 | 5,291.41 | 5,050.03 | 5,254.60 | 5,254.60 | 1.14% | 12,219 |
| Jun 1, 2026 | 5,085.22 | 5,261.69 | 5,012.73 | 5,195.22 | 5,195.22 | 2.23% | 11,648 |
| May 29, 2026 | 5,090.30 | 5,228.19 | 5,032.01 | 5,081.93 | 5,081.93 | 0.69% | 19,940 |
| May 28, 2026 | 5,036.72 | 5,155.89 | 5,032.54 | 5,047.22 | 5,047.22 | -0.05% | 11,345 |
| May 27, 2026 | 4,885.13 | 5,121.81 | 4,885.13 | 5,049.51 | 5,049.51 | 2.81% | 15,907 |
| May 26, 2026 | 4,944.73 | 4,995.20 | 4,763.69 | 4,911.29 | 4,911.29 | -0.21% | 13,642 |
| May 22, 2026 | 4,996.16 | 5,056.71 | 4,861.00 | 4,921.46 | 4,921.46 | -2.15% | 6,328 |
| May 21, 2026 | 4,976.57 | 5,080.64 | 4,901.57 | 5,029.55 | 5,029.55 | 0.69% | 8,094 |
| May 20, 2026 | 4,843.24 | 5,069.65 | 4,832.76 | 4,995.08 | 4,995.08 | 3.82% | 9,605 |
| May 19, 2026 | 4,605.52 | 4,941.05 | 4,580.60 | 4,811.30 | 4,811.30 | 3.40% | 10,312 |
| May 18, 2026 | 4,627.70 | 4,709.53 | 4,620.43 | 4,653.03 | 4,653.03 | -0.05% | 5,474 |
| May 15, 2026 | 4,632.60 | 4,776.29 | 4,599.22 | 4,655.41 | 4,655.41 | -1.16% | 4,079 |
| May 14, 2026 | 4,690.00 | 4,798.00 | 4,663.07 | 4,712.28 | 4,710.03 | -0.82% | 7,294 |
| May 13, 2026 | 4,653.54 | 4,751.25 | 4,603.01 | 4,751.25 | 4,748.98 | 2.40% | 7,233 |
| May 12, 2026 | 4,572.26 | 4,664.55 | 4,471.03 | 4,639.99 | 4,637.77 | 1.04% | 6,019 |
| May 11, 2026 | 4,563.66 | 4,706.17 | 4,560.01 | 4,592.13 | 4,589.94 | 1.15% | 5,671 |
| May 8, 2026 | 4,532.00 | 4,590.21 | 4,278.08 | 4,540.14 | 4,537.97 | 0.29% | 6,923 |
| May 7, 2026 | 4,846.41 | 4,901.25 | 4,512.18 | 4,527.19 | 4,525.03 | -7.68% | 8,267 |
| May 6, 2026 | 5,687.09 | 5,687.14 | 4,897.68 | 4,903.82 | 4,901.48 | -13.77% | 7,248 |
| May 5, 2026 | 5,595.05 | 5,793.74 | 5,595.05 | 5,687.09 | 5,684.37 | 1.84% | 3,862 |
| May 4, 2026 | 5,597.97 | 5,619.19 | 5,507.66 | 5,584.31 | 5,581.64 | 0.17% | 7,259 |
| May 1, 2026 | 5,718.41 | 5,810.23 | 5,572.22 | 5,574.84 | 5,572.18 | -1.95% | 7,335 |
| Apr 30, 2026 | 5,474.23 | 5,702.82 | 5,474.23 | 5,685.93 | 5,683.22 | 5.36% | 6,492 |
| Apr 29, 2026 | 5,855.00 | 5,855.00 | 5,313.45 | 5,396.64 | 5,394.06 | -7.48% | 16,405 |
| Apr 28, 2026 | 5,905.95 | 5,961.76 | 5,781.75 | 5,833.05 | 5,830.26 | -0.64% | 10,370 |
| Apr 27, 2026 | 5,853.26 | 5,949.17 | 5,820.00 | 5,870.53 | 5,867.73 | 0.64% | 7,973 |
| Apr 24, 2026 | 5,852.85 | 5,852.85 | 5,714.00 | 5,833.06 | 5,830.27 | 0.15% | 8,550 |
| Apr 23, 2026 | 5,795.50 | 5,870.00 | 5,719.75 | 5,824.36 | 5,821.58 | 0.50% | 10,776 |
| Apr 22, 2026 | 5,810.04 | 5,964.12 | 5,787.68 | 5,795.26 | 5,792.49 | 0.16% | 8,691 |
| Apr 21, 2026 | 5,637.37 | 5,834.86 | 5,599.02 | 5,786.20 | 5,783.44 | 2.70% | 11,833 |
| Apr 20, 2026 | 5,518.33 | 5,649.75 | 5,480.00 | 5,634.28 | 5,631.59 | 1.71% | 10,578 |
| Apr 17, 2026 | 5,553.88 | 5,600.00 | 5,398.22 | 5,539.29 | 5,536.65 | -0.33% | 11,670 |
| Apr 16, 2026 | 5,636.00 | 5,727.54 | 5,509.61 | 5,557.74 | 5,555.09 | -0.60% | 10,109 |
| Apr 15, 2026 | 5,722.71 | 5,800.00 | 5,535.00 | 5,591.43 | 5,588.76 | -2.76% | 9,811 |
| Apr 14, 2026 | 5,760.00 | 5,806.51 | 5,700.00 | 5,749.84 | 5,747.09 | -0.85% | 10,102 |
| Apr 13, 2026 | 5,804.92 | 5,820.63 | 5,715.33 | 5,799.09 | 5,796.32 | 0.13% | 15,309 |
| Apr 10, 2026 | 5,923.00 | 5,989.37 | 5,580.00 | 5,791.83 | 5,789.06 | -2.80% | 14,254 |
| Apr 9, 2026 | 5,825.55 | 5,974.03 | 5,806.00 | 5,958.89 | 5,956.04 | 1.54% | 12,278 |
| Apr 8, 2026 | 5,814.93 | 5,873.13 | 5,630.65 | 5,868.42 | 5,865.62 | 1.71% | 18,422 |
| Apr 7, 2026 | 5,792.92 | 5,888.37 | 5,768.47 | 5,769.97 | 5,767.21 | -0.65% | 12,312 |
| Apr 6, 2026 | 5,911.45 | 5,911.45 | 5,726.98 | 5,807.52 | 5,804.75 | -1.68% | 12,254 |
| Apr 2, 2026 | 5,730.00 | 5,932.39 | 5,690.01 | 5,906.78 | 5,903.96 | 2.53% | 11,180 |
| Apr 1, 2026 | 5,700.00 | 5,791.05 | 5,669.50 | 5,761.21 | 5,758.46 | 1.90% | 7,981 |
| Mar 31, 2026 | 5,509.00 | 5,717.14 | 5,509.00 | 5,654.02 | 5,651.32 | 2.52% | 10,694 |
| Mar 30, 2026 | 5,540.77 | 5,579.50 | 5,456.13 | 5,515.00 | 5,512.37 | -0.71% | 9,444 |
| Mar 27, 2026 | 5,400.00 | 5,579.03 | 5,400.00 | 5,554.43 | 5,551.78 | 2.18% | 16,973 |
| Mar 26, 2026 | 5,366.66 | 5,492.00 | 5,319.00 | 5,435.97 | 5,433.37 | 0.57% | 14,827 |
| Mar 25, 2026 | 5,235.23 | 5,457.77 | 5,208.00 | 5,405.30 | 5,402.72 | 3.78% | 11,393 |
| Mar 24, 2026 | 4,976.06 | 5,225.00 | 4,976.06 | 5,208.35 | 5,205.86 | 4.83% | 15,026 |
| Mar 23, 2026 | 4,944.00 | 5,033.60 | 4,909.00 | 4,968.57 | 4,966.20 | 0.94% | 9,797 |
| Mar 20, 2026 | 5,101.26 | 5,101.26 | 4,848.04 | 4,922.29 | 4,919.94 | -2.65% | 16,756 |
| Mar 19, 2026 | 4,991.46 | 5,073.56 | 4,933.54 | 5,056.44 | 5,054.03 | 1.86% | 12,548 |
| Mar 18, 2026 | 4,940.00 | 5,005.00 | 4,896.94 | 4,964.12 | 4,961.75 | 0.46% | 20,117 |
| Mar 17, 2026 | 4,971.17 | 5,005.68 | 4,811.00 | 4,941.54 | 4,939.18 | -1.21% | 19,297 |
| Mar 16, 2026 | 5,100.00 | 5,178.10 | 4,988.55 | 5,001.99 | 4,999.60 | -0.48% | 16,726 |
| Mar 13, 2026 | 5,015.00 | 5,123.66 | 4,994.16 | 5,025.99 | 5,023.59 | 0.58% | 14,553 |
| Mar 12, 2026 | 4,917.78 | 5,048.00 | 4,880.00 | 4,996.81 | 4,994.42 | 0.97% | 25,716 |
| Mar 11, 2026 | 4,991.49 | 5,120.00 | 4,886.64 | 4,949.04 | 4,946.68 | -0.54% | 24,598 |
| Mar 10, 2026 | 4,841.07 | 5,001.00 | 4,806.00 | 4,976.01 | 4,973.63 | 2.34% | 30,166 |
| Mar 9, 2026 | 4,967.71 | 5,075.00 | 4,575.00 | 4,862.36 | 4,860.04 | -3.06% | 34,863 |
| Mar 6, 2026 | 4,987.81 | 5,150.57 | 4,980.90 | 5,015.75 | 5,013.36 | -0.26% | 34,775 |
| Mar 5, 2026 | 5,003.14 | 5,092.69 | 4,915.00 | 5,028.83 | 5,026.43 | 0.23% | 25,911 |
| Mar 4, 2026 | 5,043.33 | 5,154.00 | 4,982.00 | 5,017.09 | 5,014.69 | -0.11% | 29,262 |
| Mar 3, 2026 | 5,146.15 | 5,185.00 | 4,938.00 | 5,022.69 | 5,020.29 | -3.08% | 24,301 |
| Mar 2, 2026 | 5,095.83 | 5,189.72 | 5,040.00 | 5,182.39 | 5,179.92 | 0.97% | 37,603 |
| Feb 27, 2026 | 4,971.15 | 5,145.00 | 4,945.00 | 5,132.70 | 5,130.25 | 2.93% | 23,181 |
| Feb 26, 2026 | 4,992.97 | 5,060.00 | 4,914.35 | 4,986.46 | 4,984.08 | -0.47% | 20,723 |
| Feb 25, 2026 | 5,005.00 | 5,036.17 | 4,916.48 | 5,010.00 | 5,007.61 | 0.44% | 13,154 |
| Feb 24, 2026 | 4,893.14 | 5,012.88 | 4,870.11 | 4,988.02 | 4,985.64 | 2.30% | 12,619 |
| Feb 23, 2026 | 4,941.07 | 5,027.83 | 4,868.06 | 4,875.78 | 4,873.45 | -1.12% | 19,031 |
| Feb 20, 2026 | 4,898.00 | 5,010.66 | 4,800.00 | 4,933.11 | 4,928.51 | 1.36% | 25,223 |
| Feb 19, 2026 | 4,917.63 | 4,950.00 | 4,828.00 | 4,866.75 | 4,862.21 | -1.07% | 23,537 |
| Feb 18, 2026 | 4,876.80 | 4,987.35 | 4,876.80 | 4,919.28 | 4,914.69 | 0.09% | 17,040 |
| Feb 17, 2026 | 5,372.61 | 5,500.00 | 4,790.00 | 4,915.02 | 4,910.43 | -8.54% | 36,565 |
| Feb 13, 2026 | 5,560.36 | 5,629.57 | 5,180.00 | 5,373.93 | 5,368.91 | -3.83% | 35,039 |
| Feb 12, 2026 | 5,550.00 | 5,654.00 | 5,450.01 | 5,587.66 | 5,582.44 | 0.34% | 13,618 |
| Feb 11, 2026 | 5,492.60 | 5,568.89 | 5,436.33 | 5,568.89 | 5,563.69 | 1.91% | 25,049 |
| Feb 10, 2026 | 5,474.87 | 5,570.00 | 5,321.52 | 5,464.70 | 5,459.60 | -0.52% | 23,364 |
| Feb 9, 2026 | 5,439.95 | 5,515.20 | 5,359.00 | 5,493.30 | 5,488.17 | 1.08% | 17,110 |
| Feb 6, 2026 | 5,469.00 | 5,559.08 | 5,402.40 | 5,434.73 | 5,429.66 | -0.63% | 29,418 |
| Feb 5, 2026 | 5,335.76 | 5,510.00 | 5,320.00 | 5,469.43 | 5,464.33 | 2.52% | 13,136 |
| Feb 4, 2026 | 5,331.04 | 5,433.01 | 5,309.53 | 5,335.00 | 5,330.02 | 0.46% | 14,403 |
| Feb 3, 2026 | 5,100.00 | 5,375.90 | 5,065.00 | 5,310.51 | 5,305.55 | 3.38% | 22,249 |