Skip to main content
Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
2,656.12
+3.70 (0.14%)
At close: Nov 20, 2024, 4:00 PM
2,604.87
-51.25 (-1.93%)
After-hours: Nov 20, 2024, 4:04 PM EST

Seaboard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242,645.452,669.002,623.782,656.122,656.120.14%1,643
Nov 19, 20242,684.322,700.752,631.002,652.422,652.42-0.80%2,043
Nov 18, 20242,668.722,704.002,646.012,673.852,673.850.48%2,464
Nov 15, 20242,705.332,829.992,658.212,661.012,661.01-1.63%2,381
Nov 14, 20242,691.302,771.532,681.352,705.112,705.11-0.40%3,651
Nov 13, 20242,671.002,716.822,613.902,716.092,716.091.93%2,261
Nov 12, 20242,622.002,706.502,580.282,664.722,664.721.87%5,835
Nov 11, 20242,667.492,712.992,612.272,615.762,615.76-1.43%2,762
Nov 8, 20242,730.012,793.992,653.752,653.772,653.77-2.79%2,696
Nov 7, 20242,713.002,784.582,702.012,730.002,727.691.11%2,671
Nov 6, 20242,747.002,750.002,700.002,700.002,697.71-0.24%1,919
Nov 5, 20242,683.002,739.992,675.002,706.592,704.300.73%2,138
Nov 4, 20242,691.482,713.992,648.692,687.022,684.740.67%3,183
Nov 1, 20242,764.002,796.242,650.002,669.142,666.88-3.50%4,425
Oct 31, 20242,854.002,860.002,758.782,766.012,763.67-3.07%3,895
Oct 30, 20242,900.002,931.002,810.002,853.752,851.33-2.51%3,329
Oct 29, 20242,943.332,970.002,871.802,927.302,924.82-0.71%2,927
Oct 28, 20242,971.002,992.002,948.002,948.152,945.65-0.69%2,311
Oct 25, 20242,974.893,010.002,947.002,968.772,966.26-0.26%1,826
Oct 24, 20242,986.803,000.002,966.432,976.412,973.89-0.40%2,883
Oct 23, 20243,007.003,018.952,959.002,988.332,985.80-1.03%1,524
Oct 22, 20242,987.923,019.512,950.003,019.503,016.940.88%3,057
Oct 21, 20243,016.003,041.122,980.002,993.062,990.52-0.73%2,400
Oct 18, 20243,066.243,066.242,997.013,015.013,012.46-1.34%1,084
Oct 17, 20243,016.763,068.692,996.583,056.003,053.411.13%1,938
Oct 16, 20243,007.003,031.002,990.883,022.003,019.440.98%2,239
Oct 15, 20243,070.033,085.012,988.022,992.712,990.18-2.26%2,475
Oct 14, 20243,089.743,110.003,056.923,062.013,059.42-0.58%1,674
Oct 11, 20243,081.513,115.003,071.013,080.003,077.39-0.16%1,130
Oct 10, 20243,104.943,105.003,071.003,085.013,082.40-0.64%1,180
Oct 9, 20243,110.193,137.003,070.003,104.993,102.36-0.56%1,696
Oct 8, 20243,108.523,147.143,071.333,122.523,119.880.02%1,516
Oct 7, 20243,103.683,136.183,064.033,121.903,119.261.03%4,595
Oct 4, 20243,071.153,136.073,069.893,090.003,087.380.77%3,093
Oct 3, 20243,121.513,159.333,047.973,066.323,063.72-2.43%9,999
Oct 2, 20243,140.393,182.083,094.603,142.583,139.92-0.66%4,174
Oct 1, 20243,148.003,168.973,119.883,163.383,160.700.84%1,542
Sep 30, 20243,154.003,157.313,120.003,137.003,134.34-0.50%1,548
Sep 27, 20243,187.823,199.803,137.343,152.743,150.07-0.75%1,272
Sep 26, 20243,170.513,197.253,139.383,176.473,173.780.78%2,933
Sep 25, 20243,181.873,229.353,138.003,152.003,149.33-0.71%2,909
Sep 24, 20243,240.003,267.003,160.003,174.393,171.70-1.58%3,290
Sep 23, 20243,267.253,280.003,222.853,225.203,222.47-2.27%2,916
Sep 20, 20243,179.793,300.003,135.093,300.003,297.203.73%4,503
Sep 19, 20243,185.043,189.993,100.303,181.323,178.630.71%1,384
Sep 18, 20243,147.903,185.003,115.003,158.783,156.100.26%1,539
Sep 17, 20243,136.213,151.553,110.003,150.653,147.980.96%1,685
Sep 16, 20243,081.973,130.003,050.013,120.753,118.111.07%1,444
Sep 13, 20243,094.943,117.103,054.363,087.623,085.00-0.30%1,269
Sep 12, 20243,083.593,136.773,070.503,096.953,094.330.08%1,175
Sep 11, 20243,097.543,106.743,045.003,094.363,091.74-0.15%2,238
Sep 10, 20243,099.003,103.003,044.003,099.063,096.440.23%1,620
Sep 9, 20243,148.573,172.453,083.513,091.993,089.37-1.76%1,445
Sep 6, 20243,181.723,202.923,125.233,147.273,144.60-1.26%1,099
Sep 5, 20243,182.383,202.943,137.343,187.383,184.680.38%1,777
Sep 4, 20243,150.003,198.323,130.003,175.433,172.740.81%2,451
Sep 3, 20243,103.833,168.423,070.003,150.003,147.331.27%2,336
Aug 30, 20243,104.003,149.683,068.053,110.373,107.740.04%1,480
Aug 29, 20243,112.403,146.153,066.353,109.143,106.51-0.36%2,562
Aug 28, 20243,031.003,120.423,031.003,120.423,117.782.38%2,201
Aug 27, 20243,074.593,074.593,030.813,047.963,045.38-0.31%1,819
Aug 26, 20243,055.003,090.013,034.233,057.303,054.710.17%1,492
Aug 23, 20243,039.513,080.003,030.013,051.993,049.410.57%2,157
Aug 22, 20243,080.133,080.993,008.753,034.643,032.07-0.81%1,653
Aug 21, 20243,127.033,127.033,059.343,059.343,056.75-1.97%3,109
Aug 20, 20243,086.573,126.523,055.003,120.693,118.050.85%1,361
Aug 19, 20243,051.843,102.003,020.003,094.473,091.851.06%1,645
Aug 16, 20243,023.893,080.003,008.753,061.873,059.281.39%1,451
Aug 15, 20243,021.003,049.003,010.003,019.913,017.35-0.04%1,536
Aug 14, 20243,055.923,080.003,008.753,021.003,018.44-1.16%1,811
Aug 13, 20243,055.003,075.003,032.013,056.553,053.960.05%2,179
Aug 12, 20243,095.473,110.003,050.003,055.003,052.41-1.45%2,642
Aug 9, 20243,093.223,109.843,056.203,099.993,097.360.06%3,387
Aug 8, 20243,100.003,105.003,037.373,098.003,093.130.10%2,031
Aug 7, 20243,106.113,106.113,053.903,094.993,090.130.15%1,447
Aug 6, 20243,171.123,188.903,076.003,090.503,085.64-2.30%3,236
Aug 5, 20243,138.003,167.773,101.723,163.193,158.22-0.90%2,179
Aug 2, 20243,194.183,202.003,169.933,191.923,186.90-0.31%1,048
Aug 1, 20243,234.223,269.433,164.723,202.003,196.97-1.41%1,711
Jul 31, 20243,239.993,262.933,192.653,247.913,242.811.78%1,431
Jul 30, 20243,159.003,219.263,152.333,190.983,185.960.27%1,900
Jul 29, 20243,179.003,217.043,138.753,182.233,177.230.64%2,477
Jul 26, 20243,163.003,209.693,120.303,161.863,156.890.57%1,122
Jul 25, 20243,126.003,204.833,096.003,143.853,138.910.54%1,644
Jul 24, 20243,156.603,175.003,096.033,126.983,122.07-0.51%1,339
Jul 23, 20243,130.353,197.003,119.963,142.923,137.98-0.07%1,570
Jul 22, 20243,099.003,147.143,082.003,145.003,140.061.78%1,866
Jul 19, 20243,148.083,157.803,085.573,090.003,085.14-1.41%1,872
Jul 18, 20243,173.223,197.003,119.873,134.303,129.37-1.93%2,558
Jul 17, 20243,144.673,196.503,110.003,196.003,190.982.10%2,716
Jul 16, 20243,109.903,160.543,095.003,130.373,125.451.67%4,582
Jul 15, 20243,069.623,143.003,056.003,079.003,074.16-0.19%7,843
Jul 12, 20243,057.003,084.923,039.023,084.923,080.071.15%3,496
Jul 11, 20243,079.223,090.003,011.443,049.993,045.20-0.60%2,968
Jul 10, 20243,060.473,094.993,041.003,068.273,063.450.20%2,475
Jul 9, 20243,074.003,094.993,040.123,062.003,057.19-0.42%1,944
Jul 8, 20243,094.493,115.573,056.003,075.003,070.170.01%2,046
Jul 5, 20243,138.273,150.003,055.313,074.743,069.91-1.77%2,969
Jul 3, 20243,078.283,150.003,055.003,130.123,125.202.36%9,297
Jul 2, 20243,110.113,145.753,051.373,057.863,053.05-1.50%4,681