Skip to main content
Seaboard Corporation (SEB)
NYSEAMERICAN: SEB · Real-Time Price · USD
3,516.01
+6.01 (0.17%)
Aug 15, 2025, 10:22 AM - Market open

Seaboard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20253,508.543,591.943,508.543,528.51-0.53%33
Aug 14, 20253,550.503,591.723,500.003,510.003,510.00-1.85%1,019
Aug 13, 20253,536.673,591.003,500.123,576.023,576.020.97%1,017
Aug 12, 20253,485.733,556.783,475.253,541.713,541.711.86%1,089
Aug 11, 20253,526.003,547.013,477.093,477.093,477.09-1.39%971
Aug 8, 20253,515.993,548.783,487.733,526.093,526.090.24%1,805
Aug 7, 20253,494.993,535.003,489.983,517.623,515.380.84%1,494
Aug 6, 20253,498.003,538.353,450.003,488.203,485.980.15%2,467
Aug 5, 20253,380.003,494.443,340.013,483.003,480.783.05%3,865
Aug 4, 20253,181.313,398.003,165.023,379.993,377.846.67%3,936
Aug 1, 20253,188.603,229.003,157.463,168.583,166.560.04%1,609
Jul 31, 20253,249.493,260.503,156.953,167.183,165.16-1.65%1,595
Jul 30, 20253,135.003,262.213,117.363,220.433,218.381.09%2,553
Jul 29, 20253,101.103,185.763,100.503,185.763,183.731.87%1,479
Jul 28, 20253,132.003,150.003,094.443,127.333,125.34-0.02%1,035
Jul 25, 20253,108.383,150.443,081.223,128.113,126.120.63%995
Jul 24, 20253,143.003,148.173,091.473,108.383,106.400.35%1,537
Jul 23, 20253,055.863,128.193,055.863,097.513,095.541.41%2,625
Jul 22, 20253,027.113,085.092,990.003,054.423,052.470.80%1,384
Jul 21, 20253,055.433,102.563,022.913,030.203,028.27-1.06%1,865
Jul 18, 20253,074.993,099.703,039.103,062.573,060.62-0.63%1,223
Jul 17, 20253,027.023,100.003,022.323,081.943,079.981.28%1,723
Jul 16, 20253,019.003,050.003,000.463,043.013,041.070.43%898
Jul 15, 20253,029.403,050.153,004.273,030.023,028.090.17%1,390
Jul 14, 20253,026.303,049.503,005.413,024.803,022.87-0.03%1,213
Jul 11, 20253,037.003,050.002,999.063,025.853,023.920.46%1,636
Jul 10, 20253,020.003,069.942,990.493,012.013,010.09-0.39%1,417
Jul 9, 20252,972.953,025.002,953.023,023.673,021.742.16%1,852
Jul 8, 20253,004.003,033.682,956.642,959.702,957.81-1.76%2,410
Jul 7, 20253,000.003,034.302,970.063,012.873,010.95-0.01%2,048
Jul 3, 20253,003.073,039.002,995.003,013.063,011.14-0.12%1,276
Jul 2, 20252,920.313,032.682,900.603,016.633,014.713.47%3,350
Jul 1, 20252,853.562,973.002,811.992,915.522,913.661.90%3,351
Jun 30, 20252,818.102,892.922,740.002,861.202,859.380.63%3,686
Jun 27, 20252,901.002,925.382,744.892,843.292,841.48-2.33%12,131
Jun 26, 20252,873.292,989.542,873.292,911.092,909.231.58%3,059
Jun 25, 20252,884.832,938.752,865.652,865.682,863.85-1.36%2,348
Jun 24, 20252,867.642,923.252,860.222,905.252,903.401.92%2,324
Jun 23, 20252,827.322,903.062,795.772,850.632,848.810.78%2,687
Jun 20, 20252,789.872,833.162,760.832,828.672,826.871.38%2,854
Jun 18, 20252,706.692,801.002,706.692,790.082,788.303.08%2,775
Jun 17, 20252,707.302,756.702,697.002,706.692,704.96-0.49%2,103
Jun 16, 20252,698.002,740.632,697.002,720.102,718.370.78%1,552
Jun 13, 20252,738.102,770.622,698.932,698.932,697.21-1.82%1,305
Jun 12, 20252,707.622,759.022,700.032,749.002,747.251.39%1,424
Jun 11, 20252,763.002,769.492,700.562,711.242,709.51-0.53%1,316
Jun 10, 20252,711.582,756.022,697.772,725.732,723.990.76%2,358
Jun 9, 20252,774.922,806.272,694.002,705.142,703.42-2.55%3,191
Jun 6, 20252,799.002,822.452,760.002,776.042,774.270.28%2,112
Jun 5, 20252,738.002,795.612,728.002,768.242,766.481.42%2,042