Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
3,012.01
-11.66 (-0.39%)
Jul 10, 2025, 4:00 PM - Market closed
Seaboard Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 3,020.00 | 3,069.94 | 2,990.49 | 3,012.01 | 3,012.01 | -0.39% | 1,417 |
Jul 9, 2025 | 2,972.95 | 3,025.00 | 2,953.02 | 3,023.67 | 3,023.67 | 2.16% | 1,852 |
Jul 8, 2025 | 3,004.00 | 3,033.68 | 2,956.64 | 2,959.70 | 2,959.70 | -1.76% | 2,410 |
Jul 7, 2025 | 3,000.00 | 3,034.30 | 2,970.06 | 3,012.87 | 3,012.87 | -0.01% | 2,048 |
Jul 3, 2025 | 3,003.07 | 3,039.00 | 2,995.00 | 3,013.06 | 3,013.06 | -0.12% | 1,276 |
Jul 2, 2025 | 2,920.31 | 3,032.68 | 2,900.60 | 3,016.63 | 3,016.63 | 3.47% | 3,350 |
Jul 1, 2025 | 2,853.56 | 2,973.00 | 2,811.99 | 2,915.52 | 2,915.52 | 1.90% | 3,351 |
Jun 30, 2025 | 2,818.10 | 2,892.92 | 2,740.00 | 2,861.20 | 2,861.20 | 0.63% | 3,686 |
Jun 27, 2025 | 2,901.00 | 2,925.38 | 2,744.89 | 2,843.29 | 2,843.29 | -2.33% | 12,131 |
Jun 26, 2025 | 2,873.29 | 2,989.54 | 2,873.29 | 2,911.09 | 2,911.09 | 1.58% | 3,059 |
Jun 25, 2025 | 2,884.83 | 2,938.75 | 2,865.65 | 2,865.68 | 2,865.68 | -1.36% | 2,348 |
Jun 24, 2025 | 2,867.64 | 2,923.25 | 2,860.22 | 2,905.25 | 2,905.25 | 1.92% | 2,324 |
Jun 23, 2025 | 2,827.32 | 2,903.06 | 2,795.77 | 2,850.63 | 2,850.63 | 0.78% | 2,687 |
Jun 20, 2025 | 2,789.87 | 2,833.16 | 2,760.83 | 2,828.67 | 2,828.67 | 1.38% | 2,854 |
Jun 18, 2025 | 2,706.69 | 2,801.00 | 2,706.69 | 2,790.08 | 2,790.08 | 3.08% | 2,775 |
Jun 17, 2025 | 2,707.30 | 2,756.70 | 2,697.00 | 2,706.69 | 2,706.69 | -0.49% | 2,103 |
Jun 16, 2025 | 2,698.00 | 2,740.63 | 2,697.00 | 2,720.10 | 2,720.10 | 0.78% | 1,552 |
Jun 13, 2025 | 2,738.10 | 2,770.62 | 2,698.93 | 2,698.93 | 2,698.93 | -1.82% | 1,305 |
Jun 12, 2025 | 2,707.62 | 2,759.02 | 2,700.03 | 2,749.00 | 2,749.00 | 1.39% | 1,424 |
Jun 11, 2025 | 2,763.00 | 2,769.49 | 2,700.56 | 2,711.24 | 2,711.24 | -0.53% | 1,316 |
Jun 10, 2025 | 2,711.58 | 2,756.02 | 2,697.77 | 2,725.73 | 2,725.73 | 0.76% | 2,358 |
Jun 9, 2025 | 2,774.92 | 2,806.27 | 2,694.00 | 2,705.14 | 2,705.14 | -2.55% | 3,191 |
Jun 6, 2025 | 2,799.00 | 2,822.45 | 2,760.00 | 2,776.04 | 2,776.04 | 0.28% | 2,112 |
Jun 5, 2025 | 2,738.00 | 2,795.61 | 2,728.00 | 2,768.24 | 2,768.24 | 1.42% | 2,042 |
Jun 4, 2025 | 2,785.00 | 2,813.32 | 2,729.60 | 2,729.60 | 2,729.60 | -0.42% | 2,378 |
Jun 3, 2025 | 2,753.00 | 2,816.00 | 2,728.01 | 2,740.99 | 2,740.99 | -0.47% | 2,129 |
Jun 2, 2025 | 2,688.01 | 2,775.46 | 2,680.96 | 2,754.05 | 2,754.05 | 2.87% | 2,421 |
May 30, 2025 | 2,730.00 | 2,753.16 | 2,677.18 | 2,677.18 | 2,677.18 | -1.01% | 3,096 |
May 29, 2025 | 2,651.38 | 2,723.69 | 2,640.00 | 2,704.46 | 2,704.46 | 1.64% | 2,212 |
May 28, 2025 | 2,656.00 | 2,688.79 | 2,645.00 | 2,660.86 | 2,660.86 | 0.63% | 1,921 |
May 27, 2025 | 2,588.41 | 2,678.90 | 2,580.00 | 2,644.25 | 2,644.25 | 3.05% | 2,576 |
May 23, 2025 | 2,590.00 | 2,647.41 | 2,561.63 | 2,566.00 | 2,566.00 | -1.12% | 2,879 |
May 22, 2025 | 2,514.40 | 2,612.00 | 2,467.00 | 2,595.00 | 2,595.00 | 5.50% | 3,406 |
May 21, 2025 | 2,490.00 | 2,502.00 | 2,446.37 | 2,459.69 | 2,459.69 | -0.54% | 1,932 |
May 20, 2025 | 2,500.00 | 2,515.45 | 2,473.00 | 2,473.00 | 2,473.00 | -1.42% | 1,823 |
May 19, 2025 | 2,453.00 | 2,508.58 | 2,437.00 | 2,508.57 | 2,508.57 | 1.36% | 2,734 |
May 16, 2025 | 2,489.00 | 2,514.89 | 2,460.00 | 2,474.82 | 2,474.82 | -0.93% | 1,659 |
May 15, 2025 | 2,503.00 | 2,517.00 | 2,470.00 | 2,497.96 | 2,497.96 | -0.61% | 1,590 |
May 14, 2025 | 2,520.20 | 2,538.00 | 2,484.01 | 2,513.19 | 2,513.19 | -0.90% | 1,299 |
May 13, 2025 | 2,500.00 | 2,536.05 | 2,481.31 | 2,536.05 | 2,536.05 | 1.44% | 1,460 |
May 12, 2025 | 2,537.99 | 2,543.52 | 2,499.98 | 2,499.98 | 2,499.98 | -0.40% | 2,017 |
May 9, 2025 | 2,525.00 | 2,546.17 | 2,506.31 | 2,510.00 | 2,510.00 | -0.85% | 1,113 |
May 8, 2025 | 2,521.00 | 2,546.18 | 2,500.01 | 2,531.43 | 2,531.43 | 0.65% | 948 |
May 7, 2025 | 2,527.87 | 2,544.00 | 2,506.10 | 2,515.11 | 2,512.88 | -0.53% | 1,297 |
May 6, 2025 | 2,565.41 | 2,576.97 | 2,519.10 | 2,528.49 | 2,526.25 | -1.40% | 1,366 |
May 5, 2025 | 2,603.12 | 2,610.99 | 2,548.52 | 2,564.50 | 2,562.22 | -1.06% | 1,755 |
May 2, 2025 | 2,584.39 | 2,610.00 | 2,582.00 | 2,592.10 | 2,589.80 | 0.82% | 1,308 |
May 1, 2025 | 2,558.00 | 2,592.00 | 2,542.25 | 2,571.13 | 2,568.85 | -0.57% | 3,275 |
Apr 30, 2025 | 2,565.64 | 2,600.00 | 2,516.25 | 2,585.98 | 2,583.68 | 0.70% | 1,949 |
Apr 29, 2025 | 2,485.01 | 2,613.40 | 2,485.01 | 2,567.93 | 2,565.65 | 2.27% | 1,827 |