Skip to main content
Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
2,677.18
-27.28 (-1.01%)
May 30, 2025, 4:00 PM - Market closed

Seaboard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252,730.002,753.162,677.182,677.182,677.18-1.01%3,092
May 29, 20252,651.382,723.692,640.002,704.462,704.461.64%2,212
May 28, 20252,656.002,688.792,645.002,660.862,660.860.63%1,921
May 27, 20252,588.412,678.902,580.002,644.252,644.253.05%2,576
May 23, 20252,590.002,647.412,561.632,566.002,566.00-1.12%2,879
May 22, 20252,514.402,612.002,467.002,595.002,595.005.50%3,406
May 21, 20252,490.002,502.002,446.372,459.692,459.69-0.54%1,932
May 20, 20252,500.002,515.452,473.002,473.002,473.00-1.42%1,823
May 19, 20252,453.002,508.582,437.002,508.572,508.571.36%2,734
May 16, 20252,489.002,514.892,460.002,474.822,474.82-0.93%1,659
May 15, 20252,503.002,517.002,470.002,497.962,497.96-0.61%1,590
May 14, 20252,520.202,538.002,484.012,513.192,513.19-0.90%1,299
May 13, 20252,500.002,536.052,481.312,536.052,536.051.44%1,460
May 12, 20252,537.992,543.522,499.982,499.982,499.98-0.40%2,017
May 9, 20252,525.002,546.172,506.312,510.002,510.00-0.85%1,113
May 8, 20252,521.002,546.182,500.012,531.432,531.430.65%948
May 7, 20252,527.872,544.002,506.102,515.112,512.88-0.53%1,297
May 6, 20252,565.412,576.972,519.102,528.492,526.25-1.40%1,366
May 5, 20252,603.122,610.992,548.522,564.502,562.22-1.06%1,755
May 2, 20252,584.392,610.002,582.002,592.102,589.800.82%1,308
May 1, 20252,558.002,592.002,542.252,571.132,568.85-0.57%3,275
Apr 30, 20252,565.642,600.002,516.252,585.982,583.680.70%1,949
Apr 29, 20252,485.012,613.402,485.012,567.932,565.652.27%1,827
Apr 28, 20252,578.002,612.412,511.002,511.002,508.77-2.60%1,137
Apr 25, 20252,621.732,643.002,578.032,578.032,575.74-1.90%849
Apr 24, 20252,564.492,642.992,553.002,628.022,625.692.07%1,339
Apr 23, 20252,577.852,597.812,530.022,574.792,572.500.81%2,074
Apr 22, 20252,600.002,604.012,511.432,554.122,551.85-0.03%2,952
Apr 21, 20252,556.002,599.002,551.192,555.002,552.73-0.06%1,273
Apr 17, 20252,582.362,612.822,545.022,556.502,554.23-0.99%1,375
Apr 16, 20252,595.362,629.002,568.662,582.002,579.71-1.08%713
Apr 15, 20252,584.002,629.002,562.462,610.222,607.900.09%792
Apr 14, 20252,569.702,628.992,519.002,608.002,605.682.64%1,483
Apr 11, 20252,572.282,625.932,531.012,540.972,538.71-1.27%1,250
Apr 10, 20252,568.002,629.992,520.002,573.742,571.450.18%1,276
Apr 9, 20252,523.952,633.672,498.742,568.992,566.711.86%2,102
Apr 8, 20252,590.952,646.002,500.002,522.062,519.82-0.34%1,292
Apr 7, 20252,596.722,643.132,500.002,530.602,528.35-2.55%1,923
Apr 4, 20252,669.002,699.912,574.002,596.722,594.41-4.37%2,084
Apr 3, 20252,699.262,769.642,687.442,715.352,712.94-0.97%1,219
Apr 2, 20252,752.972,791.722,725.892,742.002,739.57-0.94%947
Apr 1, 20252,685.052,768.492,674.002,767.992,765.532.63%1,514
Mar 31, 20252,704.862,724.992,673.482,697.122,694.73-0.52%1,070
Mar 28, 20252,665.802,743.522,634.752,711.292,708.881.71%2,534
Mar 27, 20252,636.542,685.802,576.002,665.812,663.441.06%3,418
Mar 26, 20252,655.502,683.272,626.012,637.802,635.46-0.46%1,151
Mar 25, 20252,675.002,714.632,650.002,650.002,647.65-0.85%1,961
Mar 24, 20252,732.552,750.002,651.002,672.632,670.26-1.60%2,320
Mar 21, 20252,710.772,740.002,681.002,715.962,713.550.17%5,718
Mar 20, 20252,693.812,741.612,681.992,711.472,709.06-0.04%1,496