Skip to main content
Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
2,568.66
-13.34 (-0.52%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Seaboard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20252,582.362,612.822,545.022,556.502,556.50-0.99%1,375
Apr 16, 20252,595.362,629.002,568.662,582.002,582.00-1.08%713
Apr 15, 20252,584.002,629.002,562.462,610.222,610.220.09%792
Apr 14, 20252,569.702,628.992,519.002,608.002,608.002.64%1,483
Apr 11, 20252,572.282,625.932,531.012,540.972,540.97-1.27%1,250
Apr 10, 20252,568.002,629.992,520.002,573.742,573.740.18%1,276
Apr 9, 20252,523.952,633.672,498.742,568.992,568.991.86%2,102
Apr 8, 20252,590.952,646.002,500.002,522.062,522.06-0.34%1,292
Apr 7, 20252,596.722,643.132,500.002,530.602,530.60-2.55%1,923
Apr 4, 20252,669.002,699.912,574.002,596.722,596.72-4.37%2,084
Apr 3, 20252,699.262,769.642,687.442,715.352,715.35-0.97%1,219
Apr 2, 20252,752.972,791.722,725.892,742.002,742.00-0.94%947
Apr 1, 20252,685.052,768.492,674.002,767.992,767.992.63%1,514
Mar 31, 20252,704.862,724.992,673.482,697.122,697.12-0.52%1,070
Mar 28, 20252,665.802,743.522,634.752,711.292,711.291.71%2,534
Mar 27, 20252,636.542,685.802,576.002,665.812,665.811.06%3,418
Mar 26, 20252,655.502,683.272,626.012,637.802,637.80-0.46%1,151
Mar 25, 20252,675.002,714.632,650.002,650.002,650.00-0.85%1,961
Mar 24, 20252,732.552,750.002,651.002,672.632,672.63-1.60%2,320
Mar 21, 20252,710.772,740.002,681.002,715.962,715.960.17%5,718
Mar 20, 20252,693.812,741.612,681.992,711.472,711.47-0.04%1,496
Mar 19, 20252,700.002,735.692,680.052,712.492,712.490.54%1,345
Mar 18, 20252,722.332,735.902,687.932,698.002,698.00-0.80%1,910
Mar 17, 20252,698.542,768.182,674.472,719.862,719.861.16%1,563
Mar 14, 20252,688.482,765.002,656.012,688.802,688.801.04%1,355
Mar 13, 20252,669.442,700.002,628.252,661.252,661.25-1.06%1,247
Mar 12, 20252,670.002,718.222,664.702,689.802,689.800.21%1,036
Mar 11, 20252,781.492,825.942,676.652,684.112,684.11-3.02%2,256
Mar 10, 20252,975.002,982.992,764.002,767.582,767.58-7.02%2,903
Mar 7, 20252,734.242,978.462,723.762,976.632,976.638.86%3,185
Mar 6, 20252,690.002,749.682,673.482,734.242,734.241.16%1,618
Mar 5, 20252,688.172,735.692,559.762,703.002,703.000.15%2,131
Mar 4, 20252,762.172,836.902,692.262,699.002,699.00-2.46%2,523
Mar 3, 20252,802.012,805.672,734.422,766.992,766.99-1.25%1,995
Feb 28, 20252,797.822,839.522,725.892,802.112,802.11-0.21%6,974
Feb 27, 20252,830.012,870.002,796.392,808.122,808.12-0.95%1,826
Feb 26, 20252,903.002,927.822,831.072,835.182,835.18-2.53%1,296
Feb 25, 20252,897.002,927.592,829.912,908.632,908.631.09%1,357
Feb 24, 20252,873.002,942.002,867.632,877.222,877.220.17%2,811
Feb 21, 20252,929.322,982.932,855.642,872.212,869.97-1.49%2,287
Feb 20, 20252,985.703,014.432,896.162,915.552,913.27-2.58%2,689
Feb 19, 20252,907.003,009.812,865.662,992.672,990.333.53%3,912
Feb 18, 20252,934.002,986.052,849.382,890.512,888.25-1.25%4,268
Feb 14, 20252,690.332,930.002,641.002,927.002,924.7111.93%4,659
Feb 13, 20252,642.322,678.002,603.602,614.972,612.93-1.78%3,903
Feb 12, 20252,578.002,662.452,562.002,662.452,660.372.46%2,644
Feb 11, 20252,571.242,620.002,570.912,598.572,596.541.06%2,620
Feb 10, 20252,529.992,601.002,522.002,571.242,569.231.67%3,397
Feb 7, 20252,503.862,534.032,482.002,529.092,527.111.36%3,179
Feb 6, 20252,497.002,518.662,451.002,495.272,493.320.28%1,699