Skip to main content
Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
2,853.75
-73.55 (-2.51%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Seaboard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20242,900.002,931.002,810.002,853.752,853.75-2.51%3,329
Oct 29, 20242,943.332,970.002,871.802,927.302,927.30-0.71%2,927
Oct 28, 20242,971.002,992.002,948.002,948.152,948.15-0.69%2,311
Oct 25, 20242,974.893,010.002,947.002,968.772,968.77-0.26%1,826
Oct 24, 20242,986.803,000.002,966.432,976.412,976.41-0.40%2,883
Oct 23, 20243,007.003,018.952,959.002,988.332,988.33-1.03%1,524
Oct 22, 20242,987.923,019.512,950.003,019.503,019.500.88%3,057
Oct 21, 20243,016.003,041.122,980.002,993.062,993.06-0.73%2,400
Oct 18, 20243,066.243,066.242,997.013,015.013,015.01-1.34%1,084
Oct 17, 20243,016.763,068.692,996.583,056.003,056.001.13%1,938
Oct 16, 20243,007.003,031.002,990.883,022.003,022.000.98%2,239
Oct 15, 20243,070.033,085.012,988.022,992.712,992.71-2.26%2,475
Oct 14, 20243,089.743,110.003,056.923,062.013,062.01-0.58%1,674
Oct 11, 20243,081.513,115.003,071.013,080.003,080.00-0.16%1,130
Oct 10, 20243,104.943,105.003,071.003,085.013,085.01-0.64%1,180
Oct 9, 20243,110.193,137.003,070.003,104.993,104.99-0.56%1,696
Oct 8, 20243,108.523,147.143,071.333,122.523,122.520.02%1,516
Oct 7, 20243,103.683,136.183,064.033,121.903,121.901.03%4,595
Oct 4, 20243,071.153,136.073,069.893,090.003,090.000.77%3,093
Oct 3, 20243,121.513,159.333,047.973,066.323,066.32-2.43%9,999
Oct 2, 20243,140.393,182.083,094.603,142.583,142.58-0.66%4,174
Oct 1, 20243,148.003,168.973,119.883,163.383,163.380.84%1,542
Sep 30, 20243,154.003,157.313,120.003,137.003,137.00-0.50%1,548
Sep 27, 20243,187.823,199.803,137.343,152.743,152.74-0.75%1,272
Sep 26, 20243,170.513,197.253,139.383,176.473,176.470.78%2,933
Sep 25, 20243,181.873,229.353,138.003,152.003,152.00-0.71%2,909
Sep 24, 20243,240.003,267.003,160.003,174.393,174.39-1.58%3,290
Sep 23, 20243,267.253,280.003,222.853,225.203,225.20-2.27%2,916
Sep 20, 20243,179.793,300.003,135.093,300.003,300.003.73%4,503
Sep 19, 20243,185.043,189.993,100.303,181.323,181.320.71%1,384
Sep 18, 20243,147.903,185.003,115.003,158.783,158.780.26%1,539
Sep 17, 20243,136.213,151.553,110.003,150.653,150.650.96%1,685
Sep 16, 20243,081.973,130.003,050.013,120.753,120.751.07%1,444
Sep 13, 20243,094.943,117.103,054.363,087.623,087.62-0.30%1,269
Sep 12, 20243,083.593,136.773,070.503,096.953,096.950.08%1,175
Sep 11, 20243,097.543,106.743,045.003,094.363,094.36-0.15%2,238
Sep 10, 20243,099.003,103.003,044.003,099.063,099.060.23%1,620
Sep 9, 20243,148.573,172.453,083.513,091.993,091.99-1.76%1,445
Sep 6, 20243,181.723,202.923,125.233,147.273,147.27-1.26%1,099
Sep 5, 20243,182.383,202.943,137.343,187.383,187.380.38%1,777
Sep 4, 20243,150.003,198.323,130.003,175.433,175.430.81%2,451
Sep 3, 20243,103.833,168.423,070.003,150.003,150.001.27%2,336
Aug 30, 20243,104.003,149.683,068.053,110.373,110.370.04%1,480
Aug 29, 20243,112.403,146.153,066.353,109.143,109.14-0.36%2,562
Aug 28, 20243,031.003,120.423,031.003,120.423,120.422.38%2,201
Aug 27, 20243,074.593,074.593,030.813,047.963,047.96-0.31%1,819
Aug 26, 20243,055.003,090.013,034.233,057.303,057.300.17%1,492
Aug 23, 20243,039.513,080.003,030.013,051.993,051.990.57%2,157
Aug 22, 20243,080.133,080.993,008.753,034.643,034.64-0.81%1,653
Aug 21, 20243,127.033,127.033,059.343,059.343,059.34-1.97%3,109
Aug 20, 20243,086.573,126.523,055.003,120.693,120.690.85%1,361
Aug 19, 20243,051.843,102.003,020.003,094.473,094.471.06%1,645
Aug 16, 20243,023.893,080.003,008.753,061.873,061.871.39%1,451
Aug 15, 20243,021.003,049.003,010.003,019.913,019.91-0.04%1,536
Aug 14, 20243,055.923,080.003,008.753,021.003,021.00-1.16%1,811
Aug 13, 20243,055.003,075.003,032.013,056.553,056.550.05%2,179
Aug 12, 20243,095.473,110.003,050.003,055.003,055.00-1.45%2,642
Aug 9, 20243,093.223,109.843,056.203,099.993,099.990.06%3,387
Aug 8, 20243,100.003,105.003,037.373,098.003,095.750.10%2,031
Aug 7, 20243,106.113,106.113,053.903,094.993,092.750.15%1,447
Aug 6, 20243,171.123,188.903,076.003,090.503,088.26-2.30%3,236
Aug 5, 20243,138.003,167.773,101.723,163.193,160.90-0.90%2,179
Aug 2, 20243,194.183,202.003,169.933,191.923,189.61-0.31%1,048
Aug 1, 20243,234.223,269.433,164.723,202.003,199.68-1.41%1,711
Jul 31, 20243,239.993,262.933,192.653,247.913,245.551.78%1,431
Jul 30, 20243,159.003,219.263,152.333,190.983,188.670.27%1,900
Jul 29, 20243,179.003,217.043,138.753,182.233,179.920.64%2,477
Jul 26, 20243,163.003,209.693,120.303,161.863,159.570.57%1,122
Jul 25, 20243,126.003,204.833,096.003,143.853,141.570.54%1,644
Jul 24, 20243,156.603,175.003,096.033,126.983,124.71-0.51%1,339
Jul 23, 20243,130.353,197.003,119.963,142.923,140.64-0.07%1,570
Jul 22, 20243,099.003,147.143,082.003,145.003,142.721.78%1,866
Jul 19, 20243,148.083,157.803,085.573,090.003,087.76-1.41%1,872
Jul 18, 20243,173.223,197.003,119.873,134.303,132.03-1.93%2,558
Jul 17, 20243,144.673,196.503,110.003,196.003,193.682.10%2,716
Jul 16, 20243,109.903,160.543,095.003,130.373,128.101.67%4,582
Jul 15, 20243,069.623,143.003,056.003,079.003,076.77-0.19%7,843
Jul 12, 20243,057.003,084.923,039.023,084.923,082.681.15%3,496
Jul 11, 20243,079.223,090.003,011.443,049.993,047.78-0.60%2,968
Jul 10, 20243,060.473,094.993,041.003,068.273,066.050.20%2,475
Jul 9, 20243,074.003,094.993,040.123,062.003,059.78-0.42%1,944
Jul 8, 20243,094.493,115.573,056.003,075.003,072.770.01%2,046
Jul 5, 20243,138.273,150.003,055.313,074.743,072.51-1.77%2,969
Jul 3, 20243,078.283,150.003,055.003,130.123,127.852.36%9,297
Jul 2, 20243,110.113,145.753,051.373,057.863,055.64-1.50%4,681
Jul 1, 20243,125.503,154.213,099.203,104.573,102.32-1.78%1,832
Jun 28, 20243,119.793,169.043,090.103,160.743,158.450.92%6,704
Jun 27, 20243,130.643,156.003,105.003,131.893,129.62-0.37%2,445
Jun 26, 20243,139.003,176.213,070.003,143.403,141.121.79%4,138
Jun 25, 20243,113.003,161.653,062.013,088.073,085.83-0.82%1,912
Jun 24, 20243,076.003,164.613,020.363,113.693,111.430.77%3,271
Jun 21, 20243,010.003,103.072,969.003,090.003,087.762.39%7,070
Jun 20, 20243,020.983,045.002,955.333,018.003,015.810.16%3,489
Jun 18, 20243,079.533,099.993,002.903,013.083,010.90-1.79%4,127
Jun 17, 20243,075.053,127.993,059.023,068.003,065.78-0.81%2,248
Jun 14, 20243,090.003,128.293,074.703,092.933,090.690.45%2,007
Jun 13, 20243,117.003,153.863,079.003,079.003,076.77-1.97%1,689
Jun 12, 20243,183.003,199.953,105.013,140.883,138.60-1.23%1,568
Jun 11, 20243,162.263,193.003,143.993,180.093,177.780.84%1,332
Jun 10, 20243,189.103,226.023,149.003,153.493,151.20-1.37%2,760