Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
3,150.00
-68.00 (-2.11%)
Oct 30, 2025, 7:19 AM EDT - Market open

Seaboard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253,325.213,329.673,165.663,218.003,218.00-1.89%2,007
Oct 28, 20253,335.993,353.003,273.023,280.003,280.00-1.20%1,159
Oct 27, 20253,339.793,353.003,297.033,319.873,319.87-0.63%1,545
Oct 24, 20253,382.743,435.963,326.003,340.993,340.990.78%1,488
Oct 23, 20253,325.503,359.853,278.043,315.183,315.180.66%1,443
Oct 22, 20253,401.013,458.193,271.233,293.393,293.39-4.11%3,438
Oct 21, 20253,450.503,469.433,390.003,434.493,434.49-0.04%1,301
Oct 20, 20253,430.003,484.003,390.053,435.953,435.950.88%1,102
Oct 17, 20253,415.163,471.723,341.023,406.093,406.09-0.98%1,262
Oct 16, 20253,437.853,484.313,389.753,439.803,439.80-0.15%1,472
Oct 15, 20253,388.923,451.963,320.623,444.983,444.981.65%1,737
Oct 14, 20253,399.953,428.173,243.303,389.223,389.220.58%1,434
Oct 13, 20253,382.283,399.553,350.003,369.803,369.800.09%1,387
Oct 10, 20253,385.003,428.773,329.553,366.653,366.65-0.43%1,478
Oct 9, 20253,475.123,511.873,242.913,381.123,381.12-2.76%4,350
Oct 8, 20253,535.533,574.853,477.103,477.103,477.10-1.68%1,558
Oct 7, 20253,518.773,579.753,486.743,536.603,536.600.63%2,463
Oct 6, 20253,559.003,602.283,481.503,514.603,514.60-1.28%1,987
Oct 3, 20253,618.003,660.263,550.013,560.003,560.00-1.59%3,321
Oct 2, 20253,678.083,685.163,576.083,617.553,617.55-2.31%2,536
Oct 1, 20253,645.903,731.483,602.503,703.093,703.091.54%1,909
Sep 30, 20253,672.903,733.073,644.383,647.003,647.00-0.65%2,440
Sep 29, 20253,768.003,769.993,659.403,670.993,670.99-2.04%2,947
Sep 26, 20253,719.993,814.623,651.113,747.423,747.421.56%2,645
Sep 25, 20253,658.673,731.393,612.563,689.983,689.981.53%1,472
Sep 24, 20253,640.703,719.953,600.353,634.333,634.33-1.08%1,457
Sep 23, 20253,681.943,723.903,605.133,674.083,674.08-0.11%2,916
Sep 22, 20253,561.713,711.503,550.003,678.003,678.005.08%2,957
Sep 19, 20253,899.003,921.943,500.203,500.203,500.20-9.67%10,332
Sep 18, 20253,889.293,923.653,855.403,875.003,875.00-0.44%949
Sep 17, 20253,914.413,992.003,880.563,892.003,892.00-0.54%1,791
Sep 16, 20253,887.503,929.983,875.203,913.003,913.000.74%2,129
Sep 15, 20253,938.023,960.003,868.213,884.293,884.29-1.48%2,249
Sep 12, 20253,989.883,992.003,913.853,942.793,942.79-0.04%1,640
Sep 11, 20253,881.183,958.573,868.793,944.473,944.471.70%1,294
Sep 10, 20253,903.833,920.003,828.763,878.703,878.70-0.57%1,245
Sep 9, 20253,969.003,970.003,897.233,901.003,901.00-1.71%1,501
Sep 8, 20253,890.523,976.063,875.023,969.033,969.030.70%1,091
Sep 5, 20253,988.043,999.793,913.853,941.543,941.54-0.21%987
Sep 4, 20253,985.004,028.803,935.023,949.783,949.78-1.61%1,364
Sep 3, 20253,945.004,035.653,929.334,014.544,014.541.62%2,867
Sep 2, 20253,958.843,963.453,900.023,950.503,950.50-0.47%1,976
Aug 29, 20253,920.004,038.543,901.753,969.203,969.201.11%1,762
Aug 28, 20253,813.623,941.113,729.193,925.793,925.793.99%3,726
Aug 27, 20253,739.753,814.143,690.023,775.003,775.001.79%1,904
Aug 26, 20253,688.373,747.383,668.963,708.693,708.690.49%1,608
Aug 25, 20253,699.993,744.563,660.523,690.613,690.610.13%1,715
Aug 22, 20253,600.003,723.003,581.923,685.923,685.922.10%2,696
Aug 21, 20253,529.503,610.083,477.113,610.083,610.082.03%5,427
Aug 20, 20253,560.003,576.993,512.813,538.373,538.37-0.16%652