Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
3,969.18
+24.30 (0.62%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Seaboard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |