Skip to main content
logo
Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
5,022.69
-159.70 (-3.08%)
Mar 3, 2026, 4:00 PM EST - Market closed

Seaboard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20265,146.155,185.004,938.005,022.695,022.69-3.08%24,301
Mar 2, 20265,095.835,189.725,040.005,182.395,182.390.97%37,603
Feb 27, 20264,971.155,145.004,945.005,132.705,132.702.93%23,147
Feb 26, 20264,992.975,060.004,914.354,986.464,986.46-0.47%20,718
Feb 25, 20265,005.005,036.174,916.485,010.005,010.000.44%13,147
Feb 24, 20264,893.145,012.884,870.114,988.024,988.022.30%12,615
Feb 23, 20264,941.075,027.834,868.064,875.784,875.78-1.16%19,031
Feb 20, 20264,898.005,010.664,800.004,933.114,930.861.36%25,223
Feb 19, 20264,917.634,950.004,828.004,866.754,864.53-1.07%23,537
Feb 18, 20264,876.804,987.354,876.804,919.284,917.040.09%17,040
Feb 17, 20265,372.615,500.004,790.004,915.024,912.78-8.54%36,565
Feb 13, 20265,560.365,629.575,180.005,373.935,371.48-3.83%35,039
Feb 12, 20265,550.005,654.005,450.015,587.665,585.110.34%13,618
Feb 11, 20265,492.605,568.895,436.335,568.895,566.351.91%25,049
Feb 10, 20265,474.875,570.005,321.525,464.705,462.21-0.52%23,364
Feb 9, 20265,439.955,515.205,359.005,493.305,490.791.08%17,110
Feb 6, 20265,469.005,559.085,402.405,434.735,432.25-0.63%29,418
Feb 5, 20265,335.765,510.005,320.005,469.435,466.942.52%13,136
Feb 4, 20265,331.045,433.015,309.535,335.005,332.570.46%14,403
Feb 3, 20265,100.005,375.905,065.005,310.515,308.093.38%22,249
Feb 2, 20265,081.155,242.005,047.505,136.995,134.651.08%16,167
Jan 30, 20265,021.865,082.284,906.995,082.285,079.961.10%18,563
Jan 29, 20264,933.335,058.434,880.005,027.235,024.941.82%17,697
Jan 28, 20265,042.195,096.004,909.044,937.434,935.18-2.01%24,732
Jan 27, 20264,916.535,048.004,855.835,038.715,036.412.42%24,407
Jan 26, 20264,880.035,050.004,860.594,919.464,917.220.88%22,520
Jan 23, 20264,840.004,886.144,750.414,876.674,874.450.90%21,406
Jan 22, 20264,901.314,956.114,820.004,833.024,830.82-1.04%30,025
Jan 21, 20264,780.364,927.564,777.004,884.044,881.812.60%19,028
Jan 20, 20264,674.864,772.584,615.004,760.354,758.181.38%22,215
Jan 16, 20264,656.794,695.524,554.014,695.524,693.381.31%13,551
Jan 15, 20264,727.844,752.604,632.104,635.004,632.89-1.36%12,424
Jan 14, 20264,568.004,719.004,568.004,698.744,696.603.02%12,058
Jan 13, 20264,412.264,576.464,390.004,561.004,558.923.10%13,524
Jan 12, 20264,423.004,497.504,381.004,424.004,421.980.39%14,928
Jan 9, 20264,430.004,544.084,366.824,406.644,404.63-1.22%16,699
Jan 8, 20264,608.084,700.004,366.414,461.004,458.97-3.29%16,882
Jan 7, 20264,590.004,645.504,475.004,612.844,610.740.88%13,761
Jan 6, 20264,385.004,639.154,385.004,572.584,570.494.61%15,669
Jan 5, 20264,407.174,474.984,290.404,371.024,369.03-1.18%18,857
Jan 2, 20264,428.004,510.004,369.344,423.244,421.22-0.49%29,270
Dec 31, 20254,449.504,545.004,410.004,444.824,442.79-0.54%19,520
Dec 30, 20254,410.004,482.684,376.124,468.994,466.951.77%12,070
Dec 29, 20254,374.244,418.244,337.004,391.474,389.470.51%10,697
Dec 26, 20254,368.064,420.004,359.004,369.004,367.01-0.36%10,890
Dec 24, 20254,280.004,445.004,238.974,385.004,383.002.43%9,881
Dec 23, 20254,366.654,370.004,254.604,281.014,279.06-1.97%11,118
Dec 22, 20254,438.004,470.004,355.004,367.154,365.16-1.60%10,916
Dec 19, 20254,414.234,473.534,380.234,438.104,436.08-0.21%16,910
Dec 18, 20254,374.284,469.004,318.834,447.374,445.342.65%10,433