Seaboard Corporation SEB
AMEX · United States · Process Industries
$3,943.00-5.00 (-0.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,919.68 | -0.72% | $3,913.16 | $3,977.97 | $3,919.68 | 1.40K |
| 2026-09-30 | $3,948.00 | -2.65% | $4,087.00 | $4,091.69 | $3,930.01 | 7.00K |
| 2026-09-29 | $4,055.45 | -1.35% | $4,073.33 | $4,130.78 | $4,026.13 | 9.30K |
| 2026-09-28 | $4,110.76 | +3.57% | $3,992.15 | $4,139.11 | $3,965.00 | 15.70K |
| 2026-09-25 | $3,969.18 | +0.62% | $3,946.00 | $3,986.75 | $3,911.00 | 8.30K |
| 2026-09-24 | $3,944.88 | -0.73% | $4,071.89 | $4,071.89 | $3,899.95 | 7.20K |
| 2026-09-23 | $3,974.05 | -3.64% | $4,122.00 | $4,130.50 | $3,943.01 | 7.70K |
| 2026-09-22 | $4,124.09 | -1.07% | $4,210.10 | $4,241.52 | $4,124.09 | 5.50K |
| 2026-09-21 | $4,168.88 | -2.42% | $4,270.51 | $4,287.98 | $4,148.46 | 11.30K |
| 2026-09-18 | $4,272.34 | +0.55% | $4,248.50 | $4,371.01 | $4,212.50 | 13.30K |
| 2026-09-17 | $4,248.96 | -1.76% | $4,327.47 | $4,353.06 | $4,235.77 | 16.50K |
| 2026-09-16 | $4,324.94 | +0.81% | $4,326.00 | $4,367.07 | $4,268.50 | 11.90K |
| 2026-09-15 | $4,290.00 | +0.60% | $4,243.46 | $4,314.81 | $4,226.23 | 14.70K |
| 2026-09-14 | $4,264.37 | -0.74% | $4,296.00 | $4,344.39 | $4,264.21 | 9.60K |
| 2026-09-11 | $4,296.00 | -0.04% | $4,333.86 | $4,333.86 | $4,246.34 | 9.00K |
| 2026-09-10 | $4,297.62 | -0.44% | $4,354.48 | $4,378.56 | $4,267.11 | 22.30K |
| 2026-09-09 | $4,316.42 | +0.27% | $4,309.29 | $4,346.03 | $4,222.48 | 7.90K |
| 2026-09-08 | $4,304.81 | -0.43% | $4,298.00 | $4,369.98 | $4,221.30 | 13.30K |
| 2026-09-04 | $4,323.58 | +0.62% | $4,295.46 | $4,331.02 | $4,235.37 | 10.20K |
| 2026-09-03 | $4,296.76 | +0.80% | $4,232.81 | $4,412.34 | $4,230.45 | 17.60K |
| 2026-09-02 | $4,262.49 | +3.37% | $4,110.06 | $4,359.06 | $4,103.46 | 20.60K |
| 2026-09-01 | $4,123.38 | +5.45% | $3,920.00 | $4,123.38 | $3,909.41 | 27.90K |
| 2026-08-31 | $3,910.25 | -0.08% | $3,931.40 | $3,959.37 | $3,850.01 | 18.20K |
| 2026-08-28 | $3,913.21 | -0.93% | $3,963.44 | $3,984.91 | $3,889.25 | 14.60K |
| 2026-08-27 | $3,949.85 | -1.91% | $4,040.00 | $4,040.00 | $3,907.00 | 12.90K |
| 2026-08-26 | $4,026.77 | -2.64% | $4,128.54 | $4,147.53 | $4,000.15 | 15.50K |
| 2026-08-25 | $4,136.00 | -2.24% | $4,205.72 | $4,244.78 | $4,131.17 | 22.20K |
| 2026-08-24 | $4,230.81 | -0.68% | $4,278.00 | $4,328.00 | $4,214.98 | 28.30K |
| 2026-08-21 | $4,259.96 | -2.21% | $4,360.51 | $4,399.99 | $4,155.92 | 25.50K |
| 2026-08-20 | $4,356.35 | -0.77% | $4,364.01 | $4,423.71 | $4,336.76 | 24.90K |
| 2026-08-19 | $4,390.00 | -2.25% | $4,526.10 | $4,564.09 | $4,333.88 | 31.40K |
| 2026-08-18 | $4,491.02 | +0.87% | $4,500.00 | $4,500.00 | $4,328.44 | 23.60K |
| 2026-08-17 | $4,452.32 | +2.02% | $4,360.96 | $4,484.50 | $4,345.27 | 39.30K |
| 2026-08-14 | $4,364.15 | +2.58% | $4,183.52 | $4,364.15 | $4,183.52 | 20.50K |
| 2026-08-13 | $4,254.59 | +1.27% | $4,228.45 | $4,298.65 | $4,179.00 | 13.30K |
| 2026-08-12 | $4,201.35 | +0.76% | $4,135.72 | $4,272.45 | $4,135.72 | 15.80K |
| 2026-08-11 | $4,169.64 | -1.64% | $4,243.40 | $4,243.40 | $4,068.17 | 21.10K |
| 2026-08-10 | $4,239.16 | -0.03% | $4,239.78 | $4,340.00 | $4,138.40 | 28.50K |
| 2026-08-07 | $4,240.64 | -0.90% | $4,169.88 | $4,316.32 | $4,169.88 | 19.50K |
| 2026-08-06 | $4,279.00 | -0.57% | $4,315.00 | $4,355.00 | $4,089.04 | 14.60K |
| 2026-08-05 | $4,303.67 | -2.02% | $4,499.90 | $4,719.17 | $4,282.82 | 10.90K |
| 2026-08-04 | $4,392.35 | -0.03% | $4,439.39 | $4,439.39 | $4,290.00 | 10.80K |
| 2026-08-03 | $4,393.46 | -0.45% | $4,399.78 | $4,466.75 | $4,340.68 | 8.80K |
| 2026-07-31 | $4,413.26 | -2.04% | $4,492.69 | $4,539.99 | $4,395.26 | 4.60K |
| 2026-07-30 | $4,505.27 | -1.82% | $4,551.36 | $4,562.80 | $4,505.27 | 4.30K |
| 2026-07-29 | $4,588.58 | +0.88% | $4,548.61 | $4,588.58 | $4,455.01 | 10.20K |
| 2026-07-28 | $4,548.61 | -1.34% | $4,682.23 | $4,690.17 | $4,495.14 | 6.00K |
| 2026-07-27 | $4,610.47 | -2.21% | $4,680.01 | $4,707.10 | $4,575.00 | 5.70K |
| 2026-07-24 | $4,714.45 | +2.01% | $4,650.00 | $4,732.00 | $4,650.00 | 2.50K |
| 2026-07-23 | $4,621.77 | +0.08% | $4,605.94 | $4,637.46 | $4,511.91 | 2.40K |
| 2026-07-22 | $4,618.02 | +2.03% | $4,565.28 | $4,692.40 | $4,545.70 | 2.60K |
| 2026-07-21 | $4,526.23 | -0.12% | $4,531.00 | $4,539.07 | $4,396.35 | 3.80K |
| 2026-07-20 | $4,531.54 | -0.09% | $4,574.74 | $4,597.99 | $4,469.53 | 3.00K |
| 2026-07-17 | $4,535.81 | -1.15% | $4,646.00 | $4,680.96 | $4,486.29 | 3.10K |
| 2026-07-16 | $4,588.75 | -1.65% | $4,674.05 | $4,762.88 | $4,582.62 | 3.10K |
| 2026-07-15 | $4,665.94 | +0.43% | $4,757.32 | $4,762.50 | $4,644.23 | 4.30K |
| 2026-07-14 | $4,645.75 | -1.27% | $4,701.32 | $4,701.36 | $4,600.01 | 3.60K |
| 2026-07-13 | $4,705.56 | +0.86% | $4,697.98 | $4,739.76 | $4,634.95 | 3.50K |
| 2026-07-10 | $4,665.50 | +1.91% | $4,580.00 | $4,687.00 | $4,517.72 | 4.40K |
| 2026-07-09 | $4,578.13 | +1.04% | $4,500.00 | $4,615.39 | $4,500.00 | 3.90K |
| 2026-07-08 | $4,531.00 | +1.80% | $4,489.89 | $4,621.95 | $4,430.16 | 6.90K |
| 2026-07-07 | $4,451.09 | +0.44% | $4,405.52 | $4,520.00 | $4,390.86 | 7.50K |
| 2026-07-06 | $4,431.80 | +2.18% | $4,339.93 | $4,506.12 | $4,339.93 | 9.80K |
| 2026-07-02 | $4,337.15 | -0.06% | $4,353.07 | $4,434.98 | $4,322.67 | 4.50K |
| 2026-07-01 | $4,339.94 | -2.79% | $4,499.99 | $4,510.17 | $4,290.99 | 4.40K |
| 2026-06-30 | $4,464.33 | -2.76% | $4,604.20 | $4,625.00 | $4,464.33 | 4.60K |
| 2026-06-29 | $4,591.23 | -3.10% | $4,760.00 | $4,761.97 | $4,506.03 | 4.80K |
| 2026-06-26 | $4,738.08 | +0.05% | $4,747.69 | $4,839.94 | $4,656.78 | 5.20K |
| 2026-06-25 | $4,735.67 | -0.87% | $4,711.02 | $4,875.00 | $4,663.56 | 6.10K |
| 2026-06-24 | $4,777.41 | -2.26% | $4,911.99 | $4,977.50 | $4,688.85 | 9.20K |
| 2026-06-23 | $4,888.00 | +0.81% | $4,898.00 | $4,936.41 | $4,821.72 | 11.80K |
| 2026-06-22 | $4,848.63 | +1.12% | $4,809.71 | $4,858.00 | $4,737.18 | 7.90K |
| 2026-06-18 | $4,795.00 | -1.49% | $4,848.76 | $4,954.67 | $4,745.01 | 9.80K |
| 2026-06-17 | $4,867.39 | -3.94% | $5,079.83 | $5,100.17 | $4,797.13 | 9.10K |
| 2026-06-16 | $5,067.01 | -2.52% | $5,183.28 | $5,183.28 | $4,923.36 | 19.90K |
| 2026-06-15 | $5,198.05 | -2.24% | $5,328.98 | $5,356.36 | $5,065.21 | 16.70K |
| 2026-06-12 | $5,317.39 | +1.79% | $5,200.86 | $5,326.32 | $5,100.00 | 12.30K |
| 2026-06-11 | $5,223.98 | +0.98% | $5,217.61 | $5,310.00 | $5,143.00 | 7.90K |
| 2026-06-10 | $5,173.35 | +2.48% | $5,088.98 | $5,224.66 | $5,071.99 | 11.60K |
| 2026-06-09 | $5,048.16 | -0.76% | $5,130.60 | $5,185.99 | $4,832.37 | 13.60K |
| 2026-06-08 | $5,086.70 | -6.38% | $5,483.38 | $5,521.58 | $5,086.70 | 14.70K |
| 2026-06-05 | $5,433.10 | +1.35% | $5,387.99 | $5,522.55 | $5,252.78 | 11.40K |
| 2026-06-04 | $5,360.71 | +1.95% | $5,300.00 | $5,391.52 | $5,222.67 | 12.10K |
| 2026-06-03 | $5,258.10 | +0.07% | $5,258.86 | $5,354.20 | $5,208.30 | 7.40K |
| 2026-06-02 | $5,254.60 | +1.14% | $5,055.59 | $5,291.41 | $5,050.03 | 12.20K |
| 2026-06-01 | $5,195.22 | +2.23% | $5,085.22 | $5,261.69 | $5,012.73 | 11.60K |
| 2026-05-29 | $5,081.93 | +0.69% | $5,090.30 | $5,228.19 | $5,032.01 | 20.10K |
| 2026-05-28 | $5,047.22 | -0.05% | $5,036.72 | $5,155.89 | $5,032.54 | 11.30K |
| 2026-05-27 | $5,049.51 | +2.81% | $4,885.13 | $5,121.81 | $4,885.13 | 15.90K |
| 2026-05-26 | $4,911.29 | -0.21% | $4,944.73 | $4,995.20 | $4,763.69 | 13.60K |