Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
3,536.60
+22.00 (0.63%)
At close: Oct 7, 2025, 4:00 PM EDT
3,536.60
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
Seaboard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3,518.77 | 3,579.75 | 3,486.73 | 3,544.01 | - | 0.84% | 1,265 |
| Oct 6, 2025 | 3,559.00 | 3,602.28 | 3,481.50 | 3,514.60 | 3,514.60 | -1.28% | 1,987 |
| Oct 3, 2025 | 3,618.00 | 3,660.26 | 3,550.01 | 3,560.00 | 3,560.00 | -1.59% | 3,321 |
| Oct 2, 2025 | 3,678.08 | 3,685.16 | 3,576.08 | 3,617.55 | 3,617.55 | -2.31% | 2,536 |
| Oct 1, 2025 | 3,645.90 | 3,731.48 | 3,602.50 | 3,703.09 | 3,703.09 | 1.54% | 1,909 |
| Sep 30, 2025 | 3,672.90 | 3,733.07 | 3,644.38 | 3,647.00 | 3,647.00 | -0.65% | 2,440 |
| Sep 29, 2025 | 3,768.00 | 3,769.99 | 3,659.40 | 3,670.99 | 3,670.99 | -2.04% | 2,947 |
| Sep 26, 2025 | 3,719.99 | 3,814.62 | 3,651.11 | 3,747.42 | 3,747.42 | 1.56% | 2,645 |
| Sep 25, 2025 | 3,658.67 | 3,731.39 | 3,612.56 | 3,689.98 | 3,689.98 | 1.53% | 1,472 |
| Sep 24, 2025 | 3,640.70 | 3,719.95 | 3,600.35 | 3,634.33 | 3,634.33 | -1.08% | 1,457 |
| Sep 23, 2025 | 3,681.94 | 3,723.90 | 3,605.13 | 3,674.08 | 3,674.08 | -0.11% | 2,916 |
| Sep 22, 2025 | 3,561.71 | 3,711.50 | 3,550.00 | 3,678.00 | 3,678.00 | 5.08% | 2,957 |
| Sep 19, 2025 | 3,899.00 | 3,921.94 | 3,500.20 | 3,500.20 | 3,500.20 | -9.67% | 10,332 |
| Sep 18, 2025 | 3,889.29 | 3,923.65 | 3,855.40 | 3,875.00 | 3,875.00 | -0.44% | 949 |
| Sep 17, 2025 | 3,914.41 | 3,992.00 | 3,880.56 | 3,892.00 | 3,892.00 | -0.54% | 1,791 |
| Sep 16, 2025 | 3,887.50 | 3,929.98 | 3,875.20 | 3,913.00 | 3,913.00 | 0.74% | 2,129 |
| Sep 15, 2025 | 3,938.02 | 3,960.00 | 3,868.21 | 3,884.29 | 3,884.29 | -1.48% | 2,249 |
| Sep 12, 2025 | 3,989.88 | 3,992.00 | 3,913.85 | 3,942.79 | 3,942.79 | -0.04% | 1,640 |
| 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 |