Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
4,364.15
+111.81 (2.63%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Seaboard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 4,499.90 | 4,719.17 | 4,282.82 | 4,303.67 | 4,301.39 | -2.02% | 10,883 |
| Aug 4, 2026 | 4,439.39 | 4,439.39 | 4,290.00 | 4,392.35 | 4,390.03 | -0.03% | 10,793 |
| Aug 3, 2026 | 4,399.78 | 4,466.75 | 4,340.68 | 4,393.46 | 4,391.14 | -0.45% | 8,799 |
| Jul 31, 2026 | 4,492.69 | 4,539.99 | 4,395.26 | 4,413.26 | 4,410.93 | -2.04% | 4,586 |
| Jul 30, 2026 | 4,551.36 | 4,562.80 | 4,505.27 | 4,505.27 | 4,502.89 | -1.82% | 4,285 |
| Jul 29, 2026 | 4,548.61 | 4,588.58 | 4,455.01 | 4,588.58 | 4,586.15 | 0.88% | 10,237 |
| Jul 28, 2026 | 4,682.23 | 4,690.17 | 4,495.14 | 4,548.61 | 4,546.20 | -1.34% | 5,977 |
| Jul 27, 2026 | 4,680.01 | 4,707.10 | 4,575.00 | 4,610.47 | 4,608.03 | -2.21% | 5,695 |
| Jul 24, 2026 | 4,650.00 | 4,732.00 | 4,650.00 | 4,714.45 | 4,711.96 | 2.01% | 2,526 |
| Jul 23, 2026 | 4,605.94 | 4,637.46 | 4,511.91 | 4,621.77 | 4,619.33 | 0.08% | 2,420 |
| Jul 22, 2026 | 4,565.28 | 4,692.40 | 4,545.70 | 4,618.02 | 4,615.58 | 2.03% | 2,592 |
| Jul 21, 2026 | 4,531.00 | 4,539.07 | 4,396.35 | 4,526.23 | 4,523.84 | -0.12% | 3,807 |
| Jul 20, 2026 | 4,574.74 | 4,597.99 | 4,469.53 | 4,531.54 | 4,529.14 | -0.09% | 2,965 |
| Jul 17, 2026 | 4,646.00 | 4,680.96 | 4,486.29 | 4,535.81 | 4,533.41 | -1.15% | 3,102 |
| Jul 16, 2026 | 4,674.05 | 4,762.88 | 4,582.62 | 4,588.75 | 4,586.32 | -1.65% | 3,133 |
| Jul 15, 2026 | 4,757.32 | 4,762.50 | 4,644.23 | 4,665.94 | 4,663.47 | 0.43% | 4,335 |
| Jul 14, 2026 | 4,701.32 | 4,701.36 | 4,600.01 | 4,645.75 | 4,643.29 | -1.27% | 3,602 |
| Jul 13, 2026 | 4,697.98 | 4,739.76 | 4,634.95 | 4,705.56 | 4,703.07 | 0.86% | 3,521 |
| Jul 10, 2026 | 4,580.00 | 4,687.00 | 4,517.72 | 4,665.50 | 4,663.03 | 1.91% | 4,439 |
| Jul 9, 2026 | 4,500.00 | 4,615.39 | 4,500.00 | 4,578.13 | 4,575.71 | 1.04% | 3,948 |
| Jul 8, 2026 | 4,489.89 | 4,621.95 | 4,430.16 | 4,531.00 | 4,528.60 | 1.80% | 6,929 |
| Jul 7, 2026 | 4,405.52 | 4,520.00 | 4,390.86 | 4,451.09 | 4,448.74 | 0.44% | 7,530 |
| Jul 6, 2026 | 4,339.93 | 4,506.12 | 4,339.93 | 4,431.80 | 4,429.46 | 2.18% | 9,809 |
| Jul 2, 2026 | 4,353.07 | 4,434.98 | 4,322.67 | 4,337.15 | 4,334.86 | -0.06% | 4,451 |
| Jul 1, 2026 | 4,499.99 | 4,510.17 | 4,290.99 | 4,339.94 | 4,337.64 | -2.79% | 4,420 |
| Jun 30, 2026 | 4,604.20 | 4,625.00 | 4,464.33 | 4,464.33 | 4,461.97 | -2.76% | 4,562 |
| Jun 29, 2026 | 4,760.00 | 4,761.97 | 4,506.03 | 4,591.23 | 4,588.80 | -3.10% | 4,756 |
| Jun 26, 2026 | 4,747.69 | 4,839.94 | 4,656.78 | 4,738.08 | 4,735.57 | 0.05% | 5,223 |
| Jun 25, 2026 | 4,711.02 | 4,875.00 | 4,663.56 | 4,735.67 | 4,733.17 | -0.87% | 6,106 |
| Jun 24, 2026 | 4,911.99 | 4,977.50 | 4,688.85 | 4,777.41 | 4,774.88 | -2.26% | 9,217 |
| Jun 23, 2026 | 4,898.00 | 4,936.41 | 4,821.72 | 4,888.00 | 4,885.42 | 0.81% | 11,783 |
| Jun 22, 2026 | 4,809.71 | 4,858.00 | 4,737.18 | 4,848.63 | 4,846.07 | 1.12% | 7,856 |
| Jun 18, 2026 | 4,848.76 | 4,954.67 | 4,745.01 | 4,795.00 | 4,792.46 | -1.49% | 9,764 |
| Jun 17, 2026 | 5,079.83 | 5,100.17 | 4,797.13 | 4,867.39 | 4,864.82 | -3.94% | 9,127 |
| Jun 16, 2026 | 5,183.28 | 5,183.28 | 4,923.36 | 5,067.01 | 5,064.33 | -2.52% | 19,877 |
| Jun 15, 2026 | 5,328.98 | 5,356.36 | 5,065.21 | 5,198.05 | 5,195.30 | -2.24% | 16,706 |
| Jun 12, 2026 | 5,200.86 | 5,326.32 | 5,100.00 | 5,317.39 | 5,314.58 | 1.79% | 12,333 |
| Jun 11, 2026 | 5,217.61 | 5,310.00 | 5,143.00 | 5,223.98 | 5,221.22 | 0.98% | 7,865 |
| Jun 10, 2026 | 5,088.98 | 5,224.66 | 5,071.99 | 5,173.35 | 5,170.61 | 2.48% | 11,641 |
| Jun 9, 2026 | 5,130.60 | 5,185.99 | 4,832.37 | 5,048.16 | 5,045.49 | -0.76% | 13,639 |
| Jun 8, 2026 | 5,483.38 | 5,521.58 | 5,086.70 | 5,086.70 | 5,084.01 | -6.38% | 14,656 |
| Jun 5, 2026 | 5,387.99 | 5,522.55 | 5,252.78 | 5,433.10 | 5,430.23 | 1.35% | 11,401 |
| Jun 4, 2026 | 5,300.00 | 5,391.52 | 5,222.67 | 5,360.71 | 5,357.88 | 1.95% | 12,053 |