Seaboard Corporation Common Stock (SEB)

5,342.73
+32.22 (0.61%)
NYSE · Last Trade: Feb 4th, 2:15 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Seaboard Corporation Common Stock (SEB)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20265,100.005,375.905,065.005,310.5122,2495,310.51
2/02/20265,081.155,242.005,047.505,136.9916,1675,136.99
1/30/20265,021.865,082.284,906.995,082.2818,5635,082.28
1/29/20264,933.335,058.434,880.005,027.2317,6975,027.23
1/28/20265,042.195,096.004,909.044,937.4324,7324,937.43
1/27/20264,916.535,048.004,855.835,038.7124,4075,038.71
1/26/20264,880.035,050.004,860.594,919.4622,5204,919.46
1/23/20264,840.004,886.144,750.414,876.6721,4064,876.67
1/22/20264,901.314,956.114,820.004,833.0230,0254,833.02
1/21/20264,780.364,927.564,777.004,884.0419,0284,884.04
1/20/20264,674.864,772.584,615.004,760.3522,2154,760.35
1/16/20264,656.794,695.524,554.004,695.5213,5514,695.52
1/15/20264,727.844,752.604,632.104,635.0012,4244,635.00
1/14/20264,568.004,719.004,568.004,698.7412,0584,698.74
1/13/20264,412.264,576.464,390.004,561.0013,5244,561.00
1/12/20264,423.004,497.504,381.004,424.0014,9264,424.00
1/09/20264,430.004,544.084,366.824,406.6416,6994,406.64
1/08/20264,608.084,700.004,366.414,461.0016,8804,461.00
1/07/20264,590.004,645.504,475.004,612.8413,7614,612.84
1/06/20264,385.004,639.154,385.004,572.5815,6694,572.58
1/05/20264,407.174,474.984,290.404,371.0218,8574,371.02
1/02/20264,428.004,510.004,369.344,423.2429,2704,423.24
12/31/20254,449.504,545.004,410.004,444.8219,5204,444.82
12/30/20254,410.004,482.684,376.124,468.9912,0704,468.99
12/29/20254,374.244,418.244,337.004,391.4710,6974,391.47
12/26/20254,368.064,420.004,359.004,369.0010,8904,369.00
12/24/20254,280.004,445.004,238.974,385.009,8814,385.00
12/23/20254,366.654,370.004,254.604,281.0111,1184,281.01
12/22/20254,438.004,470.004,355.004,367.1510,9164,367.15
12/19/20254,414.234,473.524,380.234,438.1016,9104,438.10
12/18/20254,374.284,469.004,318.834,447.3710,4334,447.37
12/17/20254,430.004,435.004,296.004,332.7313,4134,332.73
12/16/20254,500.004,525.004,430.004,430.0013,1524,430.00
12/15/20254,405.004,515.004,335.004,494.7610,8994,494.76
12/12/20254,457.994,481.004,399.004,421.4610,6094,421.46
12/11/20254,416.294,510.004,390.004,413.9113,6624,413.91
12/10/20254,358.304,539.994,316.004,406.3516,9934,406.35
12/09/20254,292.534,385.174,228.314,385.1711,8434,385.17
12/08/20254,356.844,400.004,263.254,263.2519,2974,263.25
12/05/20254,466.034,466.034,290.024,400.8410,3764,400.84
12/04/20254,537.904,579.004,392.004,393.329,8054,393.32
12/03/20254,690.004,800.004,461.574,537.9013,5374,537.90
12/02/20254,696.804,785.004,646.434,689.7214,8734,689.72
12/01/20254,653.174,779.774,593.004,697.2610,5274,697.26
11/28/20254,675.704,740.004,605.004,679.577,5514,679.57
11/26/20254,596.054,728.454,532.354,647.1910,7734,647.19
11/25/20254,363.764,585.004,363.764,581.8215,5174,581.82
11/24/20254,284.004,455.004,259.004,392.3613,9624,392.36
11/21/20254,142.004,318.504,142.004,284.9811,7084,284.98
11/20/20254,159.994,200.004,105.294,184.3011,2594,184.30
11/19/20254,074.004,219.304,074.004,173.7513,7444,173.75
11/18/20254,042.004,070.003,889.264,045.9418,1644,045.94
11/17/20254,150.004,150.003,972.684,038.5213,1154,038.52
11/14/20253,991.004,158.003,951.004,120.2213,8634,120.22
11/13/20253,896.494,029.993,858.174,014.5110,8524,014.51
11/12/20253,895.363,976.483,843.003,896.4912,8243,896.49
11/11/20253,789.153,910.003,706.103,889.9910,9583,889.99
11/10/20253,701.203,833.003,681.713,809.018,9153,809.01
11/07/20253,794.913,804.913,644.423,705.294,4723,705.29
11/06/20253,656.613,826.733,600.603,776.2112,0963,773.96
11/05/20253,678.083,721.003,580.003,682.008,3613,679.81
11/04/20253,600.003,669.403,561.003,606.505,3633,604.35