Seaboard Corporation (SEB)
2737.86
-30.13 (-1.09%)
At close: Apr 02, 2025, 3:59 PM
2772.07
1.25%
After-hours: Apr 02, 2025, 08:00 PM EDT
Seaboard Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2685.05 | 2768.49 | 2674.00 | 2767.99 | 70.87 | 2.63% | 1,514 |
| Mar 31, 2025 | 2704.86 | 2724.99 | 2673.48 | 2697.12 | -14.17 | -0.52% | 1,100 |
| Mar 28, 2025 | 2665.80 | 2743.52 | 2634.75 | 2711.29 | 45.48 | 1.71% | 2,534 |
| Mar 27, 2025 | 2636.54 | 2685.80 | 2576.00 | 2665.81 | 28.01 | 1.06% | 3,418 |
| Mar 26, 2025 | 2655.50 | 2683.27 | 2626.01 | 2637.80 | -12.20 | -0.46% | 1,200 |
| Mar 25, 2025 | 2675.00 | 2714.63 | 2650.00 | 2650.00 | -22.63 | -0.85% | 2,000 |
| Mar 24, 2025 | 2732.55 | 2750.00 | 2651.00 | 2672.63 | -43.33 | -1.60% | 2,320 |
| Mar 21, 2025 | 2710.77 | 2740.00 | 2681.00 | 2715.96 | 4.49 | 0.17% | 5,718 |
| Mar 20, 2025 | 2693.81 | 2741.61 | 2681.99 | 2711.47 | -1.02 | -0.04% | 1,500 |
| Mar 19, 2025 | 2700.00 | 2735.69 | 2680.05 | 2712.49 | 14.49 | 0.54% | 1,345 |
| Mar 18, 2025 | 2722.33 | 2735.90 | 2687.93 | 2698.00 | -21.86 | -0.80% | 1,910 |
| Mar 17, 2025 | 2698.54 | 2768.18 | 2674.47 | 2719.86 | 31.06 | 1.16% | 1,600 |
| Mar 14, 2025 | 2688.48 | 2765.00 | 2656.01 | 2688.80 | 27.55 | 1.04% | 1,400 |
| Mar 13, 2025 | 2669.44 | 2700.00 | 2628.25 | 2661.25 | -28.55 | -1.06% | 1,247 |
| Mar 12, 2025 | 2670.00 | 2718.22 | 2664.70 | 2689.80 | 5.69 | 0.21% | 1,036 |
| Mar 11, 2025 | 2781.49 | 2825.94 | 2676.65 | 2684.11 | -83.47 | -3.02% | 2,300 |
| Mar 10, 2025 | 2975.00 | 2982.99 | 2764.00 | 2767.58 | -209.05 | -7.02% | 2,905 |
| Mar 7, 2025 | 2734.24 | 2978.46 | 2723.76 | 2976.63 | 242.39 | 8.86% | 3,200 |
| Mar 6, 2025 | 2690.00 | 2749.68 | 2673.48 | 2734.24 | 31.24 | 1.16% | 1,618 |
| Mar 5, 2025 | 2688.17 | 2735.69 | 2559.76 | 2703.00 | 4.00 | 0.15% | 2,131 |
| Mar 4, 2025 | 2762.17 | 2836.90 | 2692.26 | 2699.00 | -67.99 | -2.46% | 2,523 |
| Mar 3, 2025 | 2802.01 | 2805.67 | 2734.42 | 2766.99 | -35.12 | -1.25% | 2,000 |
| Feb 28, 2025 | 2797.82 | 2839.52 | 2725.89 | 2802.11 | -6.01 | -0.21% | 7,000 |
| Feb 27, 2025 | 2830.01 | 2870.00 | 2796.39 | 2808.12 | -27.06 | -0.95% | 1,826 |
| Feb 26, 2025 | 2903.00 | 2927.82 | 2831.07 | 2835.18 | -73.45 | -2.53% | 1,300 |
| Feb 25, 2025 | 2897.00 | 2927.59 | 2829.91 | 2908.63 | 31.41 | 1.09% | 1,400 |
| Feb 24, 2025 | 2873.00 | 2942.00 | 2867.63 | 2877.22 | 5.01 | 0.17% | 2,811 |
| Feb 21, 2025 | 2929.32 | 2982.93 | 2855.64 | 2872.21 | -43.34 | -1.49% | 2,300 |
| Feb 20, 2025 | 2985.70 | 3014.43 | 2896.16 | 2915.55 | -77.12 | -2.58% | 2,700 |
| Feb 19, 2025 | 2907.00 | 3009.81 | 2865.66 | 2992.67 | 102.16 | 3.53% | 3,912 |
| Feb 18, 2025 | 2934.00 | 2986.05 | 2849.38 | 2890.51 | -36.49 | -1.25% | 4,300 |
| Feb 14, 2025 | 2690.33 | 2930.00 | 2641.00 | 2927.00 | 312.03 | 11.93% | 4,700 |
| Feb 13, 2025 | 2642.32 | 2678.00 | 2603.60 | 2614.97 | -47.48 | -1.78% | 3,903 |
| Feb 12, 2025 | 2578.00 | 2662.45 | 2562.00 | 2662.45 | 63.88 | 2.46% | 2,644 |
| Feb 11, 2025 | 2571.24 | 2620.00 | 2570.91 | 2598.57 | 27.33 | 1.06% | 2,620 |
| Feb 10, 2025 | 2529.99 | 2601.00 | 2522.00 | 2571.24 | 42.15 | 1.67% | 3,400 |
| Feb 7, 2025 | 2503.86 | 2534.03 | 2482.00 | 2529.09 | 33.82 | 1.36% | 3,200 |
| Feb 6, 2025 | 2497.00 | 2518.66 | 2451.00 | 2495.27 | 6.91 | 0.28% | 1,700 |
| Feb 5, 2025 | 2452.00 | 2491.00 | 2444.10 | 2488.36 | 20.98 | 0.85% | 1,800 |
| Feb 4, 2025 | 2427.14 | 2469.98 | 2400.31 | 2467.38 | 20.12 | 0.82% | 2,140 |
| Feb 3, 2025 | 2436.40 | 2449.10 | 2403.48 | 2447.26 | 8.92 | 0.37% | 2,554 |
| Jan 31, 2025 | 2433.00 | 2449.00 | 2406.00 | 2438.34 | -7.42 | -0.30% | 2,400 |
| Jan 30, 2025 | 2493.91 | 2505.00 | 2420.66 | 2445.76 | -39.14 | -1.58% | 2,400 |
| Jan 29, 2025 | 2431.51 | 2491.11 | 2430.01 | 2484.90 | 39.19 | 1.60% | 2,142 |
| Jan 28, 2025 | 2509.81 | 2516.00 | 2435.59 | 2445.71 | -63.90 | -2.55% | 1,900 |
| Jan 27, 2025 | 2517.76 | 2535.77 | 2498.78 | 2509.61 | -0.35 | -0.01% | 2,300 |
| Jan 24, 2025 | 2467.00 | 2514.92 | 2440.13 | 2509.96 | 42.79 | 1.73% | 1,945 |
| Jan 23, 2025 | 2451.56 | 2480.25 | 2440.00 | 2467.17 | 5.21 | 0.21% | 1,940 |
| Jan 22, 2025 | 2460.00 | 2472.65 | 2436.45 | 2461.96 | 6.70 | 0.27% | 2,200 |
| Jan 21, 2025 | 2482.00 | 2499.69 | 2450.00 | 2455.26 | -19.28 | -0.78% | 1,700 |