Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
3,971.81
-62.01 (-1.54%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Seaboard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4,048.50 | 4,090.50 | 3,998.39 | 3,971.81 | 3,971.81 | -1.54% | 16,876 |
| Oct 14, 2026 | 3,984.79 | 4,051.05 | 3,960.50 | 4,033.82 | 4,033.82 | 1.55% | 11,216 |
| Oct 13, 2026 | 4,014.17 | 4,020.00 | 3,948.15 | 3,972.39 | 3,972.39 | - | 9,083 |
| Oct 12, 2026 | 3,990.00 | 4,014.29 | 3,955.42 | 3,972.35 | 3,972.35 | -0.09% | 9,044 |
| Oct 9, 2026 | 4,061.00 | 4,091.50 | 3,965.06 | 3,976.00 | 3,976.00 | -2.16% | 7,030 |
| Oct 8, 2026 | 4,032.28 | 4,120.00 | 4,027.80 | 4,063.59 | 4,063.59 | 0.53% | 6,569 |
| Oct 7, 2026 | 4,110.50 | 4,122.16 | 4,018.39 | 4,042.00 | 4,042.00 | -1.72% | 10,614 |
| Oct 6, 2026 | 4,014.77 | 4,143.09 | 3,990.37 | 4,112.69 | 4,112.69 | 3.37% | 7,748 |
| Oct 5, 2026 | 4,055.38 | 4,094.62 | 3,978.74 | 3,978.74 | 3,978.74 | -1.13% | 9,283 |
| Oct 2, 2026 | 3,943.19 | 4,043.90 | 3,935.23 | 4,024.28 | 4,024.28 | 1.85% | 6,444 |
| Oct 1, 2026 | 3,913.16 | 3,982.37 | 3,878.05 | 3,951.31 | 3,951.31 | 0.08% | 7,048 |
| Sep 30, 2026 | 4,087.00 | 4,091.69 | 3,930.01 | 3,948.00 | 3,948.00 | -2.65% | 6,741 |
| Sep 29, 2026 | 4,073.33 | 4,130.78 | 4,026.13 | 4,055.45 | 4,055.45 | -1.35% | 9,073 |
| Sep 28, 2026 | 3,992.15 | 4,139.11 | 3,965.00 | 4,110.76 | 4,110.76 | 3.57% | 15,692 |
| Sep 25, 2026 | 3,946.00 | 3,986.75 | 3,911.00 | 3,969.18 | 3,969.18 | 0.62% | 8,331 |
| Sep 24, 2026 | 4,071.89 | 4,071.89 | 3,899.95 | 3,944.88 | 3,944.88 | -0.73% | 7,203 |
| Sep 23, 2026 | 4,122.00 | 4,130.50 | 3,943.01 | 3,974.05 | 3,974.05 | -3.64% | 7,731 |
| Sep 22, 2026 | 4,210.10 | 4,241.52 | 4,124.09 | 4,124.09 | 4,124.09 | -1.07% | 5,486 |
| Sep 21, 2026 | 4,270.51 | 4,287.98 | 4,148.46 | 4,168.88 | 4,168.88 | -2.42% | 9,186 |
| Sep 18, 2026 | 4,248.50 | 4,371.01 | 4,212.50 | 4,272.34 | 4,272.34 | 0.55% | 13,295 |
| Sep 17, 2026 | 4,327.47 | 4,353.06 | 4,235.77 | 4,248.96 | 4,248.96 | -1.76% | 15,215 |
| Sep 16, 2026 | 4,326.00 | 4,367.07 | 4,268.50 | 4,324.94 | 4,324.94 | 0.81% | 10,890 |
| Sep 15, 2026 | 4,243.46 | 4,314.81 | 4,226.23 | 4,290.00 | 4,290.00 | 0.60% | 10,503 |
| Sep 14, 2026 | 4,296.00 | 4,344.39 | 4,264.21 | 4,264.37 | 4,264.37 | -0.74% | 9,585 |
| Sep 11, 2026 | 4,333.86 | 4,333.86 | 4,246.34 | 4,296.00 | 4,296.00 | -0.04% | 8,853 |
| Sep 10, 2026 | 4,354.48 | 4,378.56 | 4,267.11 | 4,297.62 | 4,297.62 | -0.44% | 21,359 |
| Sep 9, 2026 | 4,309.29 | 4,346.03 | 4,222.48 | 4,316.42 | 4,316.42 | 0.27% | 7,895 |
| Sep 8, 2026 | 4,298.00 | 4,369.98 | 4,221.30 | 4,304.81 | 4,304.81 | -0.43% | 13,287 |
| Sep 4, 2026 | 4,295.46 | 4,331.02 | 4,235.37 | 4,323.58 | 4,323.58 | 0.62% | 10,238 |
| Sep 3, 2026 | 4,232.81 | 4,412.34 | 4,230.45 | 4,296.76 | 4,296.76 | 0.80% | 16,466 |
| Sep 2, 2026 | 4,110.06 | 4,359.06 | 4,103.46 | 4,262.49 | 4,262.49 | 3.37% | 19,515 |
| Sep 1, 2026 | 3,920.00 | 4,123.38 | 3,909.41 | 4,123.38 | 4,123.38 | 5.45% | 27,923 |
| Aug 31, 2026 | 3,931.40 | 3,959.37 | 3,850.01 | 3,910.25 | 3,910.25 | -0.08% | 17,141 |
| Aug 28, 2026 | 3,963.44 | 3,984.91 | 3,889.25 | 3,913.21 | 3,913.21 | -0.93% | 13,977 |
| Aug 27, 2026 | 4,040.00 | 4,040.00 | 3,907.00 | 3,949.85 | 3,949.85 | -1.91% | 12,864 |
| Aug 26, 2026 | 4,128.54 | 4,147.53 | 4,000.15 | 4,026.77 | 4,026.77 | -2.64% | 15,521 |
| Aug 25, 2026 | 4,205.72 | 4,244.78 | 4,131.17 | 4,136.00 | 4,136.00 | -2.24% | 21,740 |
| Aug 24, 2026 | 4,278.00 | 4,328.00 | 4,214.98 | 4,230.81 | 4,230.81 | -0.68% | 28,230 |
| Aug 21, 2026 | 4,360.51 | 4,399.99 | 4,155.92 | 4,259.96 | 4,259.96 | -2.21% | 25,408 |
| Aug 20, 2026 | 4,364.01 | 4,423.71 | 4,336.76 | 4,356.35 | 4,356.35 | -0.77% | 24,887 |
| Aug 19, 2026 | 4,526.10 | 4,564.09 | 4,333.88 | 4,390.00 | 4,390.00 | -2.25% | 31,442 |
| Aug 18, 2026 | 4,500.00 | 4,500.00 | 4,328.44 | 4,491.02 | 4,491.02 | 0.87% | 23,544 |
| Aug 17, 2026 | 4,360.96 | 4,484.50 | 4,345.27 | 4,452.32 | 4,452.32 | 2.02% | 39,217 |
| Aug 14, 2026 | 4,183.52 | 4,364.15 | 4,183.52 | 4,364.15 | 4,364.15 | 2.63% | 20,459 |
| Aug 13, 2026 | 4,228.45 | 4,298.65 | 4,179.00 | 4,254.59 | 4,252.34 | 1.27% | 13,339 |
| Aug 12, 2026 | 4,135.72 | 4,272.45 | 4,135.72 | 4,201.35 | 4,199.13 | 0.76% | 15,762 |
| Aug 11, 2026 | 4,243.40 | 4,243.40 | 4,068.17 | 4,169.64 | 4,167.43 | -1.64% | 21,106 |
| Aug 10, 2026 | 4,239.78 | 4,340.00 | 4,138.40 | 4,239.16 | 4,236.92 | -0.03% | 28,485 |
| Aug 7, 2026 | 4,169.88 | 4,316.32 | 4,169.88 | 4,240.64 | 4,238.40 | -0.90% | 19,535 |
| Aug 6, 2026 | 4,315.00 | 4,355.00 | 4,089.04 | 4,279.00 | 4,276.74 | -0.57% | 14,589 |