Skip to main content
Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
2,843.29
-67.80 (-2.33%)
Jun 27, 2025, 4:00 PM - Market closed

Seaboard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252,901.002,925.382,744.892,843.292,843.29-2.33%12,131
Jun 26, 20252,873.292,989.542,873.292,911.092,911.091.58%3,059
Jun 25, 20252,884.832,938.752,865.652,865.682,865.68-1.36%2,348
Jun 24, 20252,867.642,923.252,860.222,905.252,905.251.92%2,324
Jun 23, 20252,827.322,903.062,795.772,850.632,850.630.78%2,687
Jun 20, 20252,789.872,833.162,760.832,828.672,828.671.38%2,854
Jun 18, 20252,706.692,801.002,706.692,790.082,790.083.08%2,775
Jun 17, 20252,707.302,756.702,697.002,706.692,706.69-0.49%2,103
Jun 16, 20252,698.002,740.632,697.002,720.102,720.100.78%1,552
Jun 13, 20252,738.102,770.622,698.932,698.932,698.93-1.82%1,305
Jun 12, 20252,707.622,759.022,700.032,749.002,749.001.39%1,424
Jun 11, 20252,763.002,769.492,700.562,711.242,711.24-0.53%1,316
Jun 10, 20252,711.582,756.022,697.772,725.732,725.730.76%2,358
Jun 9, 20252,774.922,806.272,694.002,705.142,705.14-2.55%3,191
Jun 6, 20252,799.002,822.452,760.002,776.042,776.040.28%2,112
Jun 5, 20252,738.002,795.612,728.002,768.242,768.241.42%2,042
Jun 4, 20252,785.002,813.322,729.602,729.602,729.60-0.42%2,378
Jun 3, 20252,753.002,816.002,728.012,740.992,740.99-0.47%2,129
Jun 2, 20252,688.012,775.462,680.962,754.052,754.052.87%2,421
May 30, 20252,730.002,753.162,677.182,677.182,677.18-1.01%3,096
May 29, 20252,651.382,723.692,640.002,704.462,704.461.64%2,212
May 28, 20252,656.002,688.792,645.002,660.862,660.860.63%1,921
May 27, 20252,588.412,678.902,580.002,644.252,644.253.05%2,576
May 23, 20252,590.002,647.412,561.632,566.002,566.00-1.12%2,879
May 22, 20252,514.402,612.002,467.002,595.002,595.005.50%3,406
May 21, 20252,490.002,502.002,446.372,459.692,459.69-0.54%1,932
May 20, 20252,500.002,515.452,473.002,473.002,473.00-1.42%1,823
May 19, 20252,453.002,508.582,437.002,508.572,508.571.36%2,734
May 16, 20252,489.002,514.892,460.002,474.822,474.82-0.93%1,659
May 15, 20252,503.002,517.002,470.002,497.962,497.96-0.61%1,590
May 14, 20252,520.202,538.002,484.012,513.192,513.19-0.90%1,299
May 13, 20252,500.002,536.052,481.312,536.052,536.051.44%1,460
May 12, 20252,537.992,543.522,499.982,499.982,499.98-0.40%2,017
May 9, 20252,525.002,546.172,506.312,510.002,510.00-0.85%1,113
May 8, 20252,521.002,546.182,500.012,531.432,531.430.65%948
May 7, 20252,527.872,544.002,506.102,515.112,512.88-0.53%1,297
May 6, 20252,565.412,576.972,519.102,528.492,526.25-1.40%1,366
May 5, 20252,603.122,610.992,548.522,564.502,562.22-1.06%1,755
May 2, 20252,584.392,610.002,582.002,592.102,589.800.82%1,308
May 1, 20252,558.002,592.002,542.252,571.132,568.85-0.57%3,275
Apr 30, 20252,565.642,600.002,516.252,585.982,583.680.70%1,949
Apr 29, 20252,485.012,613.402,485.012,567.932,565.652.27%1,827
Apr 28, 20252,578.002,612.412,511.002,511.002,508.77-2.60%1,137
Apr 25, 20252,621.732,643.002,578.032,578.032,575.74-1.90%849
Apr 24, 20252,564.492,642.992,553.002,628.022,625.692.07%1,339
Apr 23, 20252,577.852,597.812,530.022,574.792,572.500.81%2,074
Apr 22, 20252,600.002,604.012,511.432,554.122,551.85-0.03%2,952
Apr 21, 20252,556.002,599.002,551.192,555.002,552.73-0.06%1,273
Apr 17, 20252,582.362,612.822,545.022,556.502,554.23-0.99%1,375
Apr 16, 20252,595.362,629.002,568.662,582.002,579.71-1.08%713