Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
5,591.43
-158.41 (-2.76%)
At close: Apr 15, 2026, 4:00 PM EDT
5,609.58
+18.15 (0.32%)
After-hours: Apr 15, 2026, 8:00 PM EDT
Seaboard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 4,941.07 | 5,027.83 | 4,868.06 | 4,875.78 | 4,875.78 | -1.16% | 19,031 |
| Feb 20, 2026 | 4,898.00 | 5,010.66 | 4,800.00 | 4,933.11 | 4,930.86 | 1.36% | 25,223 |
| Feb 19, 2026 | 4,917.63 | 4,950.00 | 4,828.00 | 4,866.75 | 4,864.53 | -1.07% | 23,537 |
| Feb 18, 2026 | 4,876.80 | 4,987.35 | 4,876.80 | 4,919.28 | 4,917.04 | 0.09% | 17,040 |
| Feb 17, 2026 | 5,372.61 | 5,500.00 | 4,790.00 | 4,915.02 | 4,912.78 | -8.54% | 36,565 |
| Feb 13, 2026 | 5,560.36 | 5,629.57 | 5,180.00 | 5,373.93 | 5,371.48 | -3.83% | 35,039 |
| Feb 12, 2026 | 5,550.00 | 5,654.00 | 5,450.01 | 5,587.66 | 5,585.11 | 0.34% | 13,618 |
| Feb 11, 2026 | 5,492.60 | 5,568.89 | 5,436.33 | 5,568.89 | 5,566.35 | 1.91% | 25,049 |
| Feb 10, 2026 | 5,474.87 | 5,570.00 | 5,321.52 | 5,464.70 | 5,462.21 | -0.52% | 23,364 |
| Feb 9, 2026 | 5,439.95 | 5,515.20 | 5,359.00 | 5,493.30 | 5,490.79 | 1.08% | 17,110 |
| Feb 6, 2026 | 5,469.00 | 5,559.08 | 5,402.40 | 5,434.73 | 5,432.25 | -0.63% | 29,418 |
| Feb 5, 2026 | 5,335.76 | 5,510.00 | 5,320.00 | 5,469.43 | 5,466.94 | 2.52% | 13,136 |
| Feb 4, 2026 | 5,331.04 | 5,433.01 | 5,309.53 | 5,335.00 | 5,332.57 | 0.46% | 14,403 |
| Feb 3, 2026 | 5,100.00 | 5,375.90 | 5,065.00 | 5,310.51 | 5,308.09 | 3.38% | 22,249 |