Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
5,434.73
-34.70 (-0.63%)
At close: Feb 6, 2026, 4:00 PM EST
5,461.46
+26.73 (0.49%)
After-hours: Feb 6, 2026, 8:00 PM EST
Seaboard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5,469.00 | 5,559.08 | 5,402.40 | 5,434.73 | 5,434.73 | -0.63% | 29,418 |
| Feb 5, 2026 | 5,335.76 | 5,510.00 | 5,320.00 | 5,469.43 | 5,469.43 | 2.52% | 13,136 |
| Feb 4, 2026 | 5,331.04 | 5,433.01 | 5,309.53 | 5,335.00 | 5,335.00 | 0.46% | 14,188 |
| Feb 3, 2026 | 5,100.00 | 5,375.90 | 5,065.00 | 5,310.51 | 5,310.51 | 3.38% | 22,247 |
| Feb 2, 2026 | 5,081.15 | 5,242.00 | 5,047.50 | 5,136.99 | 5,136.99 | 1.08% | 16,167 |
| Jan 30, 2026 | 5,021.86 | 5,082.28 | 4,906.99 | 5,082.28 | 5,082.28 | 1.10% | 18,563 |
| Jan 29, 2026 | 4,933.33 | 5,058.43 | 4,880.00 | 5,027.23 | 5,027.23 | 1.82% | 17,697 |
| Jan 28, 2026 | 5,042.19 | 5,096.00 | 4,909.04 | 4,937.43 | 4,937.43 | -2.01% | 24,731 |
| Jan 27, 2026 | 4,916.53 | 5,048.00 | 4,855.83 | 5,038.71 | 5,038.71 | 2.42% | 24,407 |
| Jan 26, 2026 | 4,880.03 | 5,050.00 | 4,860.59 | 4,919.46 | 4,919.46 | 0.88% | 22,520 |
| Jan 23, 2026 | 4,840.00 | 4,886.14 | 4,750.41 | 4,876.67 | 4,876.67 | 0.90% | 21,405 |
| Jan 22, 2026 | 4,901.31 | 4,956.11 | 4,820.00 | 4,833.02 | 4,833.02 | -1.04% | 28,765 |
| Jan 21, 2026 | 4,780.36 | 4,927.56 | 4,777.00 | 4,884.04 | 4,884.04 | 2.60% | 19,028 |
| Jan 20, 2026 | 4,674.86 | 4,772.58 | 4,615.00 | 4,760.35 | 4,760.35 | 1.38% | 22,200 |
| Jan 16, 2026 | 4,656.79 | 4,695.52 | 4,554.01 | 4,695.52 | 4,695.52 | 1.31% | 13,551 |
| Jan 15, 2026 | 4,727.84 | 4,752.60 | 4,632.10 | 4,635.00 | 4,635.00 | -1.36% | 12,419 |
| Jan 14, 2026 | 4,568.00 | 4,719.00 | 4,568.00 | 4,698.74 | 4,698.74 | 3.02% | 12,018 |
| Jan 13, 2026 | 4,412.26 | 4,576.46 | 4,390.00 | 4,561.00 | 4,561.00 | 3.10% | 13,524 |
| Jan 12, 2026 | 4,423.00 | 4,497.50 | 4,381.00 | 4,424.00 | 4,424.00 | 0.39% | 14,926 |
| Jan 9, 2026 | 4,430.00 | 4,544.08 | 4,366.82 | 4,406.64 | 4,406.64 | -1.22% | 16,699 |
| Jan 8, 2026 | 4,608.08 | 4,700.00 | 4,366.41 | 4,461.00 | 4,461.00 | -3.29% | 16,882 |
| Jan 7, 2026 | 4,590.00 | 4,645.50 | 4,475.00 | 4,612.84 | 4,612.84 | 0.88% | 13,761 |
| Jan 6, 2026 | 4,385.00 | 4,639.15 | 4,385.00 | 4,572.58 | 4,572.58 | 4.61% | 15,669 |
| Jan 5, 2026 | 4,407.17 | 4,474.98 | 4,290.40 | 4,371.02 | 4,371.02 | -1.18% | 18,857 |
| Jan 2, 2026 | 4,428.00 | 4,510.00 | 4,369.34 | 4,423.24 | 4,423.24 | -0.49% | 29,270 |
| Dec 31, 2025 | 4,449.50 | 4,545.00 | 4,410.00 | 4,444.82 | 4,444.82 | -0.54% | 19,520 |
| Dec 30, 2025 | 4,410.00 | 4,482.68 | 4,376.12 | 4,468.99 | 4,468.99 | 1.77% | 12,070 |
| Dec 29, 2025 | 4,374.24 | 4,418.24 | 4,337.00 | 4,391.47 | 4,391.47 | 0.51% | 10,697 |
| Dec 26, 2025 | 4,368.06 | 4,420.00 | 4,359.00 | 4,369.00 | 4,369.00 | -0.36% | 10,890 |
| Dec 24, 2025 | 4,280.00 | 4,445.00 | 4,238.97 | 4,385.00 | 4,385.00 | 2.43% | 9,881 |
| Dec 23, 2025 | 4,366.65 | 4,370.00 | 4,254.60 | 4,281.01 | 4,281.01 | -1.97% | 11,118 |
| Dec 22, 2025 | 4,438.00 | 4,470.00 | 4,355.00 | 4,367.15 | 4,367.15 | -1.60% | 10,916 |
| Dec 19, 2025 | 4,414.23 | 4,473.53 | 4,380.23 | 4,438.10 | 4,438.10 | -0.21% | 16,910 |
| Dec 18, 2025 | 4,374.28 | 4,469.00 | 4,318.83 | 4,447.37 | 4,447.37 | 2.65% | 10,433 |
| Dec 17, 2025 | 4,430.00 | 4,435.00 | 4,296.00 | 4,332.73 | 4,332.73 | -2.20% | 13,413 |
| Dec 16, 2025 | 4,500.00 | 4,525.00 | 4,430.00 | 4,430.00 | 4,430.00 | -1.44% | 13,152 |
| Dec 15, 2025 | 4,405.00 | 4,515.00 | 4,335.00 | 4,494.76 | 4,494.76 | 1.66% | 10,900 |
| Dec 12, 2025 | 4,457.99 | 4,481.00 | 4,399.00 | 4,421.46 | 4,421.46 | 0.17% | 10,609 |
| Dec 11, 2025 | 4,416.29 | 4,510.00 | 4,390.00 | 4,413.91 | 4,413.91 | 0.17% | 13,687 |
| Dec 10, 2025 | 4,358.30 | 4,539.99 | 4,316.00 | 4,406.35 | 4,406.35 | 0.48% | 16,993 |
| Dec 9, 2025 | 4,292.53 | 4,385.17 | 4,228.31 | 4,385.17 | 4,385.17 | 2.86% | 11,843 |
| Dec 8, 2025 | 4,356.84 | 4,400.00 | 4,263.25 | 4,263.25 | 4,263.25 | -3.13% | 19,297 |
| Dec 5, 2025 | 4,466.03 | 4,466.03 | 4,290.02 | 4,400.84 | 4,400.84 | 0.17% | 10,376 |
| Dec 4, 2025 | 4,537.90 | 4,579.00 | 4,392.00 | 4,393.32 | 4,393.32 | -3.19% | 9,805 |
| Dec 3, 2025 | 4,690.00 | 4,800.00 | 4,461.57 | 4,537.90 | 4,537.90 | -3.24% | 13,537 |
| Dec 2, 2025 | 4,696.80 | 4,785.00 | 4,646.43 | 4,689.72 | 4,689.72 | -0.16% | 14,873 |
| Dec 1, 2025 | 4,653.17 | 4,779.77 | 4,593.00 | 4,697.26 | 4,697.26 | 0.38% | 10,527 |
| Nov 28, 2025 | 4,675.70 | 4,740.00 | 4,605.00 | 4,679.57 | 4,679.57 | 0.70% | 7,551 |
| Nov 26, 2025 | 4,596.05 | 4,728.45 | 4,532.35 | 4,647.19 | 4,647.19 | 1.43% | 10,773 |
| Nov 25, 2025 | 4,363.76 | 4,585.00 | 4,363.76 | 4,581.82 | 4,581.82 | 4.31% | 15,521 |