Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
5,687.09
+102.78 (1.84%)
At close: May 5, 2026, 4:00 PM EDT
5,676.89
-10.20 (-0.18%)
After-hours: May 5, 2026, 8:00 PM EDT
Seaboard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5,595.05 | 5,793.74 | 5,595.05 | 5,687.09 | 5,687.09 | 1.84% | 3,862 |
| May 4, 2026 | 5,597.97 | 5,619.19 | 5,507.66 | 5,584.31 | 5,584.31 | 0.17% | 7,259 |
| May 1, 2026 | 5,718.41 | 5,810.23 | 5,572.22 | 5,574.84 | 5,574.84 | -1.95% | 7,335 |
| Apr 30, 2026 | 5,474.23 | 5,702.82 | 5,474.23 | 5,685.93 | 5,685.93 | 5.36% | 6,492 |
| Apr 29, 2026 | 5,855.00 | 5,855.00 | 5,313.45 | 5,396.64 | 5,396.64 | -7.48% | 16,405 |
| Apr 28, 2026 | 5,905.95 | 5,961.76 | 5,781.75 | 5,833.05 | 5,833.05 | -0.64% | 10,368 |
| Apr 27, 2026 | 5,853.26 | 5,949.17 | 5,820.00 | 5,870.53 | 5,870.53 | 0.64% | 7,972 |
| Apr 24, 2026 | 5,852.85 | 5,852.85 | 5,714.00 | 5,833.06 | 5,833.06 | 0.15% | 8,140 |
| Apr 23, 2026 | 5,795.50 | 5,870.00 | 5,719.75 | 5,824.36 | 5,824.36 | 0.50% | 10,776 |
| Apr 22, 2026 | 5,810.04 | 5,964.12 | 5,787.68 | 5,795.26 | 5,795.26 | 0.16% | 8,691 |
| Apr 21, 2026 | 5,637.37 | 5,834.86 | 5,599.02 | 5,786.20 | 5,786.20 | 2.70% | 11,821 |
| Apr 20, 2026 | 5,518.33 | 5,649.75 | 5,480.00 | 5,634.28 | 5,634.28 | 1.71% | 10,578 |
| Apr 17, 2026 | 5,553.88 | 5,600.00 | 5,398.22 | 5,539.29 | 5,539.29 | -0.33% | 11,666 |
| Apr 16, 2026 | 5,636.00 | 5,727.54 | 5,509.61 | 5,557.74 | 5,557.74 | -0.60% | 10,109 |
| Apr 15, 2026 | 5,722.71 | 5,800.00 | 5,535.00 | 5,591.43 | 5,591.43 | -2.76% | 9,811 |
| Apr 14, 2026 | 5,760.00 | 5,806.51 | 5,700.00 | 5,749.84 | 5,749.84 | -0.85% | 10,093 |
| Apr 13, 2026 | 5,804.92 | 5,820.63 | 5,715.33 | 5,799.09 | 5,799.09 | 0.13% | 15,082 |
| Apr 10, 2026 | 5,923.00 | 5,989.37 | 5,580.00 | 5,791.83 | 5,791.83 | -2.80% | 14,254 |
| Apr 9, 2026 | 5,825.55 | 5,974.03 | 5,806.00 | 5,958.89 | 5,958.89 | 1.54% | 12,278 |
| Apr 8, 2026 | 5,814.93 | 5,873.13 | 5,630.65 | 5,868.42 | 5,868.42 | 1.71% | 18,422 |
| Apr 7, 2026 | 5,792.92 | 5,888.37 | 5,768.47 | 5,769.97 | 5,769.97 | -0.65% | 12,177 |
| Apr 6, 2026 | 5,911.45 | 5,911.45 | 5,726.98 | 5,807.52 | 5,807.52 | -1.68% | 12,119 |
| Apr 2, 2026 | 5,730.00 | 5,932.39 | 5,690.01 | 5,906.78 | 5,906.78 | 2.53% | 11,178 |
| Apr 1, 2026 | 5,700.00 | 5,791.05 | 5,669.50 | 5,761.21 | 5,761.21 | 1.90% | 7,978 |
| Mar 31, 2026 | 5,509.00 | 5,717.14 | 5,509.00 | 5,654.02 | 5,654.02 | 2.52% | 10,693 |
| Mar 30, 2026 | 5,540.77 | 5,579.50 | 5,456.13 | 5,515.00 | 5,515.00 | -0.71% | 9,444 |
| Mar 27, 2026 | 5,400.00 | 5,579.03 | 5,400.00 | 5,554.43 | 5,554.43 | 2.18% | 16,954 |
| Mar 26, 2026 | 5,366.66 | 5,492.00 | 5,319.00 | 5,435.97 | 5,435.97 | 0.57% | 14,755 |
| Mar 25, 2026 | 5,235.23 | 5,457.77 | 5,208.00 | 5,405.30 | 5,405.30 | 3.78% | 11,393 |
| Mar 24, 2026 | 4,976.06 | 5,225.00 | 4,976.06 | 5,208.35 | 5,208.35 | 4.83% | 15,021 |
| Mar 23, 2026 | 4,944.00 | 5,033.60 | 4,909.00 | 4,968.57 | 4,968.57 | 0.94% | 9,797 |
| Mar 20, 2026 | 5,101.26 | 5,101.26 | 4,848.04 | 4,922.29 | 4,922.29 | -2.65% | 16,732 |
| Mar 19, 2026 | 4,991.46 | 5,073.56 | 4,933.54 | 5,056.44 | 5,056.44 | 1.86% | 12,539 |
| Mar 18, 2026 | 4,940.00 | 5,005.00 | 4,896.94 | 4,964.12 | 4,964.12 | 0.46% | 20,117 |
| Mar 17, 2026 | 4,971.17 | 5,005.68 | 4,811.00 | 4,941.54 | 4,941.54 | -1.21% | 19,297 |
| Mar 16, 2026 | 5,100.00 | 5,178.10 | 4,988.55 | 5,001.99 | 5,001.99 | -0.48% | 15,975 |
| Mar 13, 2026 | 5,015.00 | 5,123.66 | 4,994.16 | 5,025.99 | 5,025.99 | 0.58% | 14,553 |
| Mar 12, 2026 | 4,917.78 | 5,048.00 | 4,880.00 | 4,996.81 | 4,996.81 | 0.97% | 25,716 |
| Mar 11, 2026 | 4,991.49 | 5,120.00 | 4,886.64 | 4,949.04 | 4,949.04 | -0.54% | 24,597 |
| Mar 10, 2026 | 4,841.07 | 5,001.00 | 4,806.00 | 4,976.01 | 4,976.01 | 2.34% | 30,166 |
| Mar 9, 2026 | 4,967.71 | 5,075.00 | 4,575.00 | 4,862.36 | 4,862.36 | -3.06% | 34,863 |
| Mar 6, 2026 | 4,987.81 | 5,150.57 | 4,980.90 | 5,015.75 | 5,015.75 | -0.26% | 34,761 |
| Mar 5, 2026 | 5,003.14 | 5,092.69 | 4,915.00 | 5,028.83 | 5,028.83 | 0.23% | 25,895 |
| Mar 4, 2026 | 5,043.33 | 5,154.00 | 4,982.00 | 5,017.09 | 5,017.09 | -0.11% | 29,262 |
| Mar 3, 2026 | 5,146.15 | 5,185.00 | 4,938.00 | 5,022.69 | 5,022.69 | -3.08% | 24,301 |
| Mar 2, 2026 | 5,095.83 | 5,189.72 | 5,040.00 | 5,182.39 | 5,182.39 | 0.97% | 37,603 |
| Feb 27, 2026 | 4,971.15 | 5,145.00 | 4,945.00 | 5,132.70 | 5,132.70 | 2.93% | 23,147 |
| Feb 26, 2026 | 4,992.97 | 5,060.00 | 4,914.35 | 4,986.46 | 4,986.46 | -0.47% | 20,718 |
| Feb 25, 2026 | 5,005.00 | 5,036.17 | 4,916.48 | 5,010.00 | 5,010.00 | 0.44% | 13,147 |
| Feb 24, 2026 | 4,893.14 | 5,012.88 | 4,870.11 | 4,988.02 | 4,988.02 | 2.30% | 12,615 |