Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
3,942.79
-1.68 (-0.04%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Seaboard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3,989.88 | 3,992.00 | 3,913.85 | 3,942.79 | 3,942.79 | -0.04% | 1,639 |
| Sep 11, 2025 | 3,881.18 | 3,958.57 | 3,868.79 | 3,944.47 | 3,944.47 | 1.70% | 1,294 |
| Sep 10, 2025 | 3,903.83 | 3,920.00 | 3,828.76 | 3,878.70 | 3,878.70 | -0.57% | 1,245 |
| Sep 9, 2025 | 3,969.00 | 3,970.00 | 3,897.23 | 3,901.00 | 3,901.00 | -1.71% | 1,501 |
| Sep 8, 2025 | 3,890.52 | 3,976.06 | 3,875.02 | 3,969.03 | 3,969.03 | 0.70% | 1,091 |
| Sep 5, 2025 | 3,988.04 | 3,999.79 | 3,913.85 | 3,941.54 | 3,941.54 | -0.21% | 987 |
| Sep 4, 2025 | 3,985.00 | 4,028.80 | 3,935.02 | 3,949.78 | 3,949.78 | -1.61% | 1,364 |
| Sep 3, 2025 | 3,945.00 | 4,035.65 | 3,929.33 | 4,014.54 | 4,014.54 | 1.62% | 2,867 |
| Sep 2, 2025 | 3,958.84 | 3,963.45 | 3,900.02 | 3,950.50 | 3,950.50 | -0.47% | 1,976 |
| Aug 29, 2025 | 3,920.00 | 4,038.54 | 3,901.75 | 3,969.20 | 3,969.20 | 1.11% | 1,762 |
| Aug 28, 2025 | 3,813.62 | 3,941.11 | 3,729.19 | 3,925.79 | 3,925.79 | 3.99% | 3,726 |
| Aug 27, 2025 | 3,739.75 | 3,814.14 | 3,690.02 | 3,775.00 | 3,775.00 | 1.79% | 1,904 |
| Aug 26, 2025 | 3,688.37 | 3,747.38 | 3,668.96 | 3,708.69 | 3,708.69 | 0.49% | 1,608 |
| Aug 25, 2025 | 3,699.99 | 3,744.56 | 3,660.52 | 3,690.61 | 3,690.61 | 0.13% | 1,715 |
| Aug 22, 2025 | 3,600.00 | 3,723.00 | 3,581.92 | 3,685.92 | 3,685.92 | 2.10% | 2,696 |
| Aug 21, 2025 | 3,529.50 | 3,610.08 | 3,477.11 | 3,610.08 | 3,610.08 | 2.03% | 5,427 |
| Aug 20, 2025 | 3,560.00 | 3,576.99 | 3,512.81 | 3,538.37 | 3,538.37 | -0.16% | 652 |
| Aug 19, 2025 | 3,588.00 | 3,591.34 | 3,529.51 | 3,544.00 | 3,544.00 | -0.96% | 882 |
| Aug 18, 2025 | 3,540.00 | 3,584.88 | 3,512.05 | 3,578.18 | 3,578.18 | 0.69% | 5,409 |
| Aug 15, 2025 | 3,508.54 | 3,591.94 | 3,504.81 | 3,553.78 | 3,553.78 | 1.25% | 1,102 |
| Aug 14, 2025 | 3,550.50 | 3,591.72 | 3,500.00 | 3,510.00 | 3,510.00 | -1.85% | 1,019 |
| Aug 13, 2025 | 3,536.67 | 3,591.00 | 3,500.12 | 3,576.02 | 3,576.02 | 0.97% | 1,017 |
| Aug 12, 2025 | 3,485.73 | 3,556.78 | 3,475.25 | 3,541.71 | 3,541.71 | 1.86% | 1,089 |
| Aug 11, 2025 | 3,526.00 | 3,547.01 | 3,477.09 | 3,477.09 | 3,477.09 | -1.39% | 971 |
| Aug 8, 2025 | 3,515.99 | 3,548.78 | 3,487.73 | 3,526.09 | 3,526.09 | 0.24% | 1,805 |
| Aug 7, 2025 | 3,494.99 | 3,535.00 | 3,489.98 | 3,517.62 | 3,515.38 | 0.84% | 1,494 |
| Aug 6, 2025 | 3,498.00 | 3,538.35 | 3,450.00 | 3,488.20 | 3,485.98 | 0.15% | 2,467 |
| Aug 5, 2025 | 3,380.00 | 3,494.44 | 3,340.01 | 3,483.00 | 3,480.78 | 3.05% | 3,865 |
| Aug 4, 2025 | 3,181.31 | 3,398.00 | 3,165.02 | 3,379.99 | 3,377.84 | 6.67% | 3,936 |
| Aug 1, 2025 | 3,188.60 | 3,229.00 | 3,157.46 | 3,168.58 | 3,166.56 | 0.04% | 1,609 |
| Jul 31, 2025 | 3,249.49 | 3,260.50 | 3,156.95 | 3,167.18 | 3,165.16 | -1.65% | 1,595 |
| Jul 30, 2025 | 3,135.00 | 3,262.21 | 3,117.36 | 3,220.43 | 3,218.38 | 1.09% | 2,553 |
| Jul 29, 2025 | 3,101.10 | 3,185.76 | 3,100.50 | 3,185.76 | 3,183.73 | 1.87% | 1,479 |
| Jul 28, 2025 | 3,132.00 | 3,150.00 | 3,094.44 | 3,127.33 | 3,125.34 | -0.02% | 1,035 |
| Jul 25, 2025 | 3,108.38 | 3,150.44 | 3,081.22 | 3,128.11 | 3,126.12 | 0.63% | 995 |
| Jul 24, 2025 | 3,143.00 | 3,148.17 | 3,091.47 | 3,108.38 | 3,106.40 | 0.35% | 1,537 |
| Jul 23, 2025 | 3,055.86 | 3,128.19 | 3,055.86 | 3,097.51 | 3,095.54 | 1.41% | 2,625 |
| Jul 22, 2025 | 3,027.11 | 3,085.09 | 2,990.00 | 3,054.42 | 3,052.47 | 0.80% | 1,384 |
| Jul 21, 2025 | 3,055.43 | 3,102.56 | 3,022.91 | 3,030.20 | 3,028.27 | -1.06% | 1,865 |
| Jul 18, 2025 | 3,074.99 | 3,099.70 | 3,039.10 | 3,062.57 | 3,060.62 | -0.63% | 1,223 |
| Jul 17, 2025 | 3,027.02 | 3,100.00 | 3,022.32 | 3,081.94 | 3,079.98 | 1.28% | 1,723 |
| Jul 16, 2025 | 3,019.00 | 3,050.00 | 3,000.46 | 3,043.01 | 3,041.07 | 0.43% | 898 |
| Jul 15, 2025 | 3,029.40 | 3,050.15 | 3,004.27 | 3,030.02 | 3,028.09 | 0.17% | 1,390 |
| Jul 14, 2025 | 3,026.30 | 3,049.50 | 3,005.41 | 3,024.80 | 3,022.87 | -0.03% | 1,213 |
| Jul 11, 2025 | 3,037.00 | 3,050.00 | 2,999.06 | 3,025.85 | 3,023.92 | 0.46% | 1,636 |
| Jul 10, 2025 | 3,020.00 | 3,069.94 | 2,990.49 | 3,012.01 | 3,010.09 | -0.39% | 1,417 |
| Jul 9, 2025 | 2,972.95 | 3,025.00 | 2,953.02 | 3,023.67 | 3,021.74 | 2.16% | 1,852 |
| Jul 8, 2025 | 3,004.00 | 3,033.68 | 2,956.64 | 2,959.70 | 2,957.81 | -1.76% | 2,410 |
| Jul 7, 2025 | 3,000.00 | 3,034.30 | 2,970.06 | 3,012.87 | 3,010.95 | -0.01% | 2,048 |
| Jul 3, 2025 | 3,003.07 | 3,039.00 | 2,995.00 | 3,013.06 | 3,011.14 | -0.12% | 1,276 |