NYSEAMERICAN : SEB
Seaboard Corporation — Price history
Industrials · Conglomerates · United States
Last price 3908.5 USD (Oct 30, 2026, 10:21 AM EDT) · Market cap 3.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Seaboard Corporation (SEB) closed at 3763.79 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3900.56 | 3920 | 3763.79 | 3763.79 | 9,256 | -3.23% |
| 2026-10-30 | 3924.995 | 3937.17 | 3859.68 | 3889.25 | 12,670 | +0.33% |
| 2026-10-29 | 3883.9 | 3924.84 | 3852 | 3876.29 | 11,172 | +0.11% |
| 2026-10-28 | 3911 | 3911 | 3831.4 | 3871.93 | 12,378 | -0.42% |
| 2026-10-27 | 3880 | 3909.71 | 3833.02 | 3888.08 | 12,781 | +0.73% |
| 2026-10-26 | 3862.35 | 3937 | 3838.14 | 3859.95 | 15,715 | -0.66% |
| 2026-10-23 | 3869.02 | 3897.825 | 3813.05 | 3885.4 | 11,352 | +0.56% |
| 2026-10-22 | 3794.42 | 3893.57 | 3750 | 3863.58 | 12,376 | +2.34% |
| 2026-10-21 | 3819.08 | 3819.08 | 3749 | 3775.27 | 11,367 | -0.88% |
| 2026-10-20 | 3863.84 | 3892.66 | 3799.13 | 3808.84 | 8,207 | -0.08% |
| 2026-10-19 | 3945.47 | 3975.08 | 3777.75 | 3812 | 13,100 | -2.82% |
| 2026-10-16 | 3980 | 4031 | 3909.21 | 3922.63 | 10,822 | -1.24% |
| 2026-10-15 | 4033.72 | 4095.2 | 3942.95 | 3971.81 | 16,874 | -1.54% |
| 2026-10-14 | 3984.79 | 4051.05 | 3960.5 | 4033.82 | 11,216 | +1.55% |
| 2026-10-13 | 4014.17 | 4020 | 3948.15 | 3972.39 | 9,083 | +0.00% |
| 2026-10-12 | 3990 | 4014.29 | 3955.42 | 3972.35 | 9,044 | -0.09% |
| 2026-10-09 | 4061 | 4091.5 | 3965.06 | 3976 | 7,030 | -2.16% |
| 2026-10-08 | 4032.28 | 4120 | 4027.8 | 4063.59 | 6,569 | +0.53% |
| 2026-10-07 | 4110.5 | 4122.16 | 4018.39 | 4042 | 10,614 | -1.72% |
| 2026-10-06 | 4014.77 | 4143.09 | 3990.37 | 4112.69 | 7,748 | +3.37% |
| 2026-10-05 | 4055.38 | 4094.62 | 3978.74 | 3978.74 | 9,283 | -1.13% |
| 2026-10-02 | 3943.19 | 4043.9 | 3935.23 | 4024.28 | 6,444 | +1.85% |
| 2026-10-01 | 3913.16 | 3982.37 | 3878.05 | 3951.31 | 7,048 | +0.08% |
| 2026-09-30 | 4087 | 4091.69 | 3930.01 | 3948 | 6,741 | -2.65% |
| 2026-09-29 | 4073.33 | 4130.78 | 4026.13 | 4055.45 | 9,073 | -1.35% |
| 2026-09-28 | 3992.15 | 4139.11 | 3965 | 4110.76 | 15,692 | +3.57% |
| 2026-09-25 | 3946 | 3986.745 | 3911 | 3969.18 | 8,331 | +0.62% |
| 2026-09-24 | 4071.885 | 4071.885 | 3899.95 | 3944.88 | 7,203 | -0.73% |
| 2026-09-23 | 4122 | 4130.5 | 3943.01 | 3974.05 | 7,731 | -3.64% |
| 2026-09-22 | 4210.1 | 4241.523 | 4124.09 | 4124.09 | 5,486 | -1.07% |
| 2026-09-21 | 4270.505 | 4287.975 | 4148.46 | 4168.88 | 9,186 | -2.42% |
| 2026-09-18 | 4248.5 | 4371.01 | 4212.5 | 4272.34 | 13,295 | +0.55% |
| 2026-09-17 | 4327.47 | 4353.055 | 4235.765 | 4248.96 | 15,215 | -1.76% |
| 2026-09-16 | 4326 | 4367.07 | 4268.5 | 4324.94 | 10,890 | +0.81% |
| 2026-09-15 | 4243.46 | 4314.813 | 4226.23 | 4290 | 10,503 | +0.60% |
| 2026-09-14 | 4296 | 4344.39 | 4264.21 | 4264.37 | 9,585 | -0.74% |
| 2026-09-11 | 4333.86 | 4333.86 | 4246.34 | 4296 | 8,853 | -0.04% |
| 2026-09-10 | 4354.48 | 4378.555 | 4267.11 | 4297.62 | 21,359 | -0.44% |
| 2026-09-09 | 4309.29 | 4346.03 | 4222.48 | 4316.42 | 7,894 | +0.27% |
| 2026-09-08 | 4298 | 4369.98 | 4221.3 | 4304.81 | 13,287 | -0.43% |
| 2026-09-04 | 4295.46 | 4331.015 | 4235.365 | 4323.58 | 10,238 | +0.62% |
| 2026-09-03 | 4232.81 | 4412.335 | 4230.45 | 4296.76 | 16,466 | +0.80% |
| 2026-09-02 | 4110.06 | 4359.06 | 4103.46 | 4262.49 | 19,515 | +3.37% |
| 2026-09-01 | 3920 | 4123.38 | 3909.41 | 4123.38 | 27,923 | +5.45% |
| 2026-08-31 | 3931.4 | 3959.37 | 3850.01 | 3910.25 | 17,141 | -0.08% |
| 2026-08-28 | 3963.44 | 3984.91 | 3889.248 | 3913.21 | 13,977 | -0.93% |
| 2026-08-27 | 4040 | 4040 | 3907 | 3949.85 | 12,864 | -1.91% |
| 2026-08-26 | 4128.54 | 4147.525 | 4000.15 | 4026.77 | 15,521 | -2.64% |
| 2026-08-25 | 4205.72 | 4244.775 | 4131.17 | 4136 | 21,740 | -2.24% |
| 2026-08-24 | 4278 | 4328 | 4214.98 | 4230.81 | 28,230 | -0.68% |
| 2026-08-21 | 4360.51 | 4399.99 | 4155.92 | 4259.96 | 25,408 | -2.21% |
| 2026-08-20 | 4364.005 | 4423.71 | 4336.76 | 4356.35 | 24,887 | -0.77% |
| 2026-08-19 | 4526.1 | 4564.09 | 4333.88 | 4390 | 31,441 | -2.25% |
| 2026-08-18 | 4500 | 4500 | 4328.44 | 4491.02 | 23,544 | +0.87% |
| 2026-08-17 | 4360.96 | 4484.5 | 4345.27 | 4452.32 | 39,217 | +2.02% |
| 2026-08-14 | 4183.522 | 4364.15 | 4183.522 | 4364.15 | 20,459 | +2.63% |
| 2026-08-13 | 4228.45 | 4298.65 | 4179 | 4254.59 | 13,339 | +1.27% |
| 2026-08-12 | 4135.72 | 4272.45 | 4135.72 | 4201.35 | 15,762 | +0.76% |
| 2026-08-11 | 4243.4 | 4243.4 | 4068.17 | 4169.64 | 21,106 | -1.64% |
| 2026-08-10 | 4239.78 | 4340 | 4138.4 | 4239.16 | 28,485 | -0.03% |
| 2026-08-07 | 4169.875 | 4316.315 | 4169.875 | 4240.64 | 19,535 | -0.90% |
| 2026-08-06 | 4315 | 4355 | 4089.043 | 4279 | 14,589 | -0.57% |
| 2026-08-05 | 4499.9 | 4719.17 | 4282.82 | 4303.67 | 10,883 | -2.02% |
| 2026-08-04 | 4439.39 | 4439.39 | 4290 | 4392.35 | 10,793 | -0.03% |
| 2026-08-03 | 4399.78 | 4466.75 | 4340.683 | 4393.46 | 8,799 | -0.45% |
| 2026-07-31 | 4492.69 | 4539.99 | 4395.26 | 4413.26 | 4,586 | -2.04% |
| 2026-07-30 | 4551.36 | 4562.8 | 4505.27 | 4505.27 | 4,285 | -1.82% |
| 2026-07-29 | 4548.61 | 4588.58 | 4455.01 | 4588.58 | 10,237 | +0.88% |
| 2026-07-28 | 4682.23 | 4690.165 | 4495.135 | 4548.61 | 5,977 | -1.34% |
| 2026-07-27 | 4680.01 | 4707.1 | 4575 | 4610.47 | 5,695 | -2.21% |
| 2026-07-24 | 4650 | 4732 | 4650 | 4714.45 | 2,526 | +2.01% |
| 2026-07-23 | 4605.94 | 4637.46 | 4511.91 | 4621.77 | 2,420 | +0.08% |
| 2026-07-22 | 4565.28 | 4692.4 | 4545.699 | 4618.02 | 2,592 | +2.03% |
| 2026-07-21 | 4531 | 4539.07 | 4396.35 | 4526.23 | 3,807 | -0.12% |
| 2026-07-20 | 4574.74 | 4597.985 | 4469.53 | 4531.54 | 2,965 | -0.09% |
| 2026-07-17 | 4646 | 4680.96 | 4486.285 | 4535.81 | 3,102 | -1.15% |
| 2026-07-16 | 4674.05 | 4762.88 | 4582.62 | 4588.75 | 3,133 | -1.65% |
| 2026-07-15 | 4757.32 | 4762.5 | 4644.23 | 4665.94 | 4,335 | +0.43% |
| 2026-07-14 | 4701.32 | 4701.36 | 4600.01 | 4645.75 | 3,602 | -1.27% |
| 2026-07-13 | 4697.98 | 4739.756 | 4634.951 | 4705.56 | 3,521 | +0.86% |
| 2026-07-10 | 4580 | 4687 | 4517.72 | 4665.5 | 4,439 | +1.91% |
| 2026-07-09 | 4500 | 4615.39 | 4500 | 4578.13 | 3,948 | +1.04% |
| 2026-07-08 | 4489.89 | 4621.953 | 4430.16 | 4531 | 6,929 | +1.80% |
| 2026-07-07 | 4405.52 | 4520 | 4390.855 | 4451.09 | 7,530 | +0.44% |
| 2026-07-06 | 4339.93 | 4506.12 | 4339.93 | 4431.8 | 9,809 | +2.18% |
| 2026-07-02 | 4353.07 | 4434.98 | 4322.67 | 4337.15 | 4,451 | -0.06% |
| 2026-07-01 | 4499.99 | 4510.17 | 4290.99 | 4339.94 | 4,420 | -2.79% |
| 2026-06-30 | 4604.2 | 4625 | 4464.33 | 4464.33 | 4,562 | -2.76% |
| 2026-06-29 | 4760 | 4761.97 | 4506.03 | 4591.23 | 4,756 | -3.10% |
| 2026-06-26 | 4747.69 | 4839.94 | 4656.783 | 4738.08 | 5,223 | +0.05% |
| 2026-06-25 | 4711.02 | 4875 | 4663.56 | 4735.67 | 6,106 | -0.87% |
| 2026-06-24 | 4911.99 | 4977.499 | 4688.85 | 4777.41 | 9,217 | -2.26% |
| 2026-06-23 | 4898 | 4936.41 | 4821.724 | 4888 | 11,783 | +0.81% |
| 2026-06-22 | 4809.71 | 4858 | 4737.18 | 4848.63 | 7,856 | +1.12% |
| 2026-06-18 | 4848.76 | 4954.67 | 4745.01 | 4795 | 9,764 | -1.49% |
| 2026-06-17 | 5079.83 | 5100.17 | 4797.13 | 4867.39 | 9,127 | -3.94% |
| 2026-06-16 | 5183.28 | 5183.28 | 4923.355 | 5067.01 | 19,877 | -2.52% |
| 2026-06-15 | 5328.98 | 5356.36 | 5065.21 | 5198.05 | 16,706 | -2.24% |
| 2026-06-12 | 5200.86 | 5326.32 | 5100 | 5317.39 | 12,333 | +1.79% |
| 2026-06-11 | 5217.61 | 5310 | 5143 | 5223.98 | 7,865 | +0.98% |
| 2026-06-10 | 5088.98 | 5224.66 | 5071.99 | 5173.35 | 11,641 | +2.48% |
| 2026-06-09 | 5130.6 | 5185.99 | 4832.37 | 5048.16 | 13,639 | -0.76% |
| 2026-06-08 | 5483.38 | 5521.58 | 5086.7 | 5086.7 | 14,656 | -6.38% |
| 2026-06-05 | 5387.99 | 5522.55 | 5252.78 | 5433.1 | 11,401 | +1.35% |
| 2026-06-04 | 5300 | 5391.52 | 5222.67 | 5360.71 | 12,053 | +1.95% |
| 2026-06-03 | 5258.86 | 5354.2 | 5208.295 | 5258.1 | 7,386 | +0.07% |
| 2026-06-02 | 5055.59 | 5291.41 | 5050.03 | 5254.6 | 12,220 | +1.14% |
| 2026-06-01 | 5085.22 | 5261.69 | 5012.73 | 5195.22 | 11,648 | +2.23% |
| 2026-05-29 | 5090.3 | 5228.19 | 5032.01 | 5081.93 | 20,090 | +0.69% |
| 2026-05-28 | 5036.72 | 5155.89 | 5032.54 | 5047.22 | 11,345 | -0.05% |
| 2026-05-27 | 4885.13 | 5121.81 | 4885.13 | 5049.51 | 15,907 | +2.81% |
| 2026-05-26 | 4944.73 | 4995.195 | 4763.69 | 4911.29 | 13,642 | -0.21% |
| 2026-05-22 | 4996.16 | 5056.71 | 4861 | 4921.46 | 6,328 | -2.15% |
| 2026-05-21 | 4976.57 | 5080.64 | 4901.57 | 5029.55 | 8,290 | +0.69% |
| 2026-05-20 | 4843.24 | 5069.65 | 4832.76 | 4995.08 | 9,606 | +3.82% |
| 2026-05-19 | 4605.52 | 4941.05 | 4580.6 | 4811.3 | 10,312 | +3.40% |
| 2026-05-18 | 4627.7 | 4709.53 | 4620.43 | 4653.03 | 5,476 | -0.05% |
| 2026-05-15 | 4632.6 | 4776.29 | 4599.215 | 4655.41 | 4,079 | -1.16% |
| 2026-05-14 | 4690 | 4798 | 4663.07 | 4712.28 | 7,294 | -0.82% |
| 2026-05-13 | 4653.54 | 4751.25 | 4603.01 | 4751.25 | 7,233 | +2.40% |