Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Seaboard Corporation Common Stock (SEB)

5,906.78
+145.57 (2.53%)
NYSE · Last Trade: Apr 5th, 11:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Seaboard Corporation Common Stock (SEB)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20265,730.005,932.395,690.015,906.7811,1815,906.78
4/01/20265,700.005,791.055,669.505,761.217,9825,761.21
3/31/20265,509.005,717.145,509.005,654.0210,6955,654.02
3/30/20265,540.775,579.505,456.135,515.009,4445,515.00
3/27/20265,400.005,579.025,400.005,554.4316,9745,554.43
3/26/20265,366.665,492.005,319.005,435.9714,8285,435.97
3/25/20265,235.235,457.775,208.005,405.3011,3935,405.30
3/24/20264,976.065,225.004,976.065,208.3515,0275,208.35
3/23/20264,944.005,033.604,909.004,968.579,7974,968.57
3/20/20265,101.265,101.264,848.044,922.2916,7574,922.29
3/19/20264,991.465,073.564,933.545,056.4412,5495,056.44
3/18/20264,940.005,005.004,896.944,964.1220,1184,964.12
3/17/20264,971.175,005.684,811.004,941.5419,2974,941.54
3/16/20265,100.005,178.104,988.555,001.9916,7265,001.99
3/13/20265,015.005,123.664,994.165,025.9914,5555,025.99
3/12/20264,917.785,048.004,880.004,996.8125,7164,996.81
3/11/20264,991.495,120.004,886.644,949.0424,5984,949.04
3/10/20264,841.075,001.004,806.004,976.0130,1664,976.01
3/09/20264,967.715,075.004,575.004,862.3634,8644,862.36
3/06/20264,987.815,150.574,980.905,015.7534,7765,015.75
3/05/20265,003.145,092.694,915.005,028.8325,8955,028.83
3/04/20265,043.335,154.004,982.005,017.0929,2625,017.09
3/03/20265,146.155,185.004,938.005,022.6924,3025,022.69
3/02/20265,095.835,189.725,040.005,182.3937,6035,182.39
2/27/20264,971.155,145.004,945.005,132.7023,1825,132.70
2/26/20264,992.975,060.004,914.354,986.4620,7244,986.46
2/25/20265,005.005,036.174,916.485,010.0013,1555,010.00
2/24/20264,893.145,012.884,870.114,988.0212,6194,988.02
2/23/20264,941.075,027.834,868.064,875.7819,0324,875.78
2/20/20264,898.005,010.664,800.004,933.1125,2234,933.11
2/19/20264,917.634,950.004,828.004,866.7523,5374,866.75
2/18/20264,876.804,987.354,876.804,919.2817,0404,919.28
2/17/20265,372.615,500.004,790.004,915.0236,5654,915.02
2/13/20265,560.365,629.575,180.005,373.9335,0395,373.93
2/12/20265,550.005,654.005,450.015,587.6613,6185,587.66
2/11/20265,492.605,568.895,436.335,568.8925,0495,568.89
2/10/20265,474.875,570.005,321.525,464.7023,3645,464.70
2/09/20265,439.955,515.205,359.005,493.3017,1105,493.30
2/06/20265,469.005,559.085,402.405,434.7329,4185,434.73
2/05/20265,335.765,510.005,320.005,469.4313,1365,469.43
2/04/20265,331.045,433.005,309.535,335.0014,4035,335.00
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