2m 2m 2m 2m 2m 2m 2m
Seaboard (SEB)
NYSE
$4,034.31+$10.03 (+0.25%)
Price as of Oct 02, 2026 7:30 PM EDT- $3.9BMarket Cap
- 13.27%1-Year Change
- ConglomeratesIndustry
Seaboard (SEB)
$4,034.31+$10.03 (+0.25%)
- 1 Month-5.59%Low Price$3,944.88High Price$4,324.94
- 3 Months-7.16%Low Price$3,910.25High Price$4,711.96
- 1 Year+13.27%Low Price$3,211.38High Price$5,952.89
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3,943.19 | 4,043.90 | 3,935.23 | 4,024.28 | +1.85% | 6,447 |
10/01/2026 | 3,913.16 | 3,982.37 | 3,878.05 | 3,951.31 | +0.08% | 7,050 |
09/30/2026 | 4,087.00 | 4,091.69 | 3,930.01 | 3,948.00 | -2.65% | 7,011 |
09/29/2026 | 4,073.33 | 4,130.78 | 4,026.13 | 4,055.45 | -1.35% | 9,341 |
09/28/2026 | 3,992.15 | 4,139.11 | 3,965.00 | 4,110.76 | +3.57% | 15,695 |
09/25/2026 | 3,946.00 | 3,986.75 | 3,911.00 | 3,969.18 | +0.62% | 8,333 |
09/24/2026 | 4,071.89 | 4,071.89 | 3,899.95 | 3,944.88 | -0.73% | 7,205 |
09/23/2026 | 4,122.00 | 4,130.50 | 3,943.01 | 3,974.05 | -3.64% | 7,733 |
09/22/2026 | 4,210.10 | 4,241.52 | 4,124.09 | 4,124.09 | -1.07% | 5,488 |
09/21/2026 | 4,270.51 | 4,287.98 | 4,148.46 | 4,168.88 | -2.42% | 11,324 |
09/18/2026 | 4,248.50 | 4,371.01 | 4,212.50 | 4,272.34 | +0.55% | 13,289 |
09/17/2026 | 4,327.47 | 4,353.06 | 4,235.77 | 4,248.96 | -1.76% | 16,544 |
09/16/2026 | 4,326.00 | 4,367.07 | 4,268.50 | 4,324.94 | +0.81% | 11,917 |
09/15/2026 | 4,243.46 | 4,314.81 | 4,226.23 | 4,290.00 | +0.60% | 14,678 |
09/14/2026 | 4,296.00 | 4,344.39 | 4,264.21 | 4,264.37 | -0.74% | 9,578 |
09/11/2026 | 4,333.86 | 4,333.86 | 4,246.34 | 4,296.00 | -0.04% | 9,115 |
09/10/2026 | 4,354.48 | 4,378.56 | 4,267.11 | 4,297.62 | -0.44% | 22,269 |
09/09/2026 | 4,309.29 | 4,346.03 | 4,222.48 | 4,316.42 | +0.27% | 7,893 |
09/08/2026 | 4,298.00 | 4,369.98 | 4,221.30 | 4,304.81 | -0.43% | 13,287 |
09/04/2026 | 4,295.46 | 4,331.02 | 4,235.37 | 4,323.58 | +0.62% | 10,238 |
09/03/2026 | 4,232.81 | 4,412.34 | 4,230.45 | 4,296.76 | +0.80% | 17,566 |
09/02/2026 | 4,110.06 | 4,359.06 | 4,103.46 | 4,262.49 | +3.37% | 20,618 |
09/01/2026 | 3,920.00 | 4,123.38 | 3,909.41 | 4,123.38 | +5.45% | 27,935 |
08/31/2026 | 3,931.40 | 3,959.37 | 3,850.01 | 3,910.25 | -0.08% | 18,210 |
08/28/2026 | 3,963.44 | 3,984.91 | 3,889.25 | 3,913.21 | -0.93% | 14,634 |
08/27/2026 | 4,040.00 | 4,040.00 | 3,907.00 | 3,949.85 | -1.91% | 12,858 |
08/26/2026 | 4,128.54 | 4,147.53 | 4,000.15 | 4,026.77 | -2.64% | 15,523 |
08/25/2026 | 4,205.72 | 4,244.78 | 4,131.17 | 4,136.00 | -2.24% | 22,207 |
08/24/2026 | 4,278.00 | 4,328.00 | 4,214.98 | 4,230.81 | -0.68% | 28,253 |
08/21/2026 | 4,360.51 | 4,399.99 | 4,155.92 | 4,259.96 | -2.21% | 25,407 |
08/20/2026 | 4,364.01 | 4,423.71 | 4,336.76 | 4,356.35 | -0.77% | 24,888 |
08/19/2026 | 4,526.10 | 4,564.09 | 4,333.88 | 4,390.00 | -2.25% | 31,414 |
08/18/2026 | 4,500.00 | 4,500.00 | 4,328.44 | 4,491.02 | +0.87% | 23,541 |
08/17/2026 | 4,360.96 | 4,484.50 | 4,345.27 | 4,452.32 | +2.02% | 39,252 |
08/14/2026 | 4,183.52 | 4,364.15 | 4,183.52 | 4,364.15 | +2.63% | 20,461 |
08/14/2026 |
$2.25 Dividend | |||||
08/13/2026 | 4,226.21 | 4,296.38 | 4,176.79 | 4,252.34 | +1.27% | 13,340 |
08/12/2026 | 4,133.53 | 4,270.19 | 4,133.53 | 4,199.13 | +0.76% | 15,753 |
08/11/2026 | 4,241.16 | 4,241.16 | 4,066.02 | 4,167.43 | -1.64% | 21,106 |
08/10/2026 | 4,237.54 | 4,337.70 | 4,136.21 | 4,236.92 | -0.03% | 28,480 |
08/07/2026 | 4,167.67 | 4,314.03 | 4,167.67 | 4,238.40 | -0.90% | 19,535 |
08/06/2026 | 4,312.72 | 4,352.70 | 4,086.88 | 4,276.74 | -0.57% | 14,589 |
08/05/2026 | 4,497.52 | 4,716.67 | 4,280.56 | 4,301.39 | -2.02% | 10,882 |
08/04/2026 | 4,437.04 | 4,437.04 | 4,287.73 | 4,390.03 | -0.03% | 10,793 |
08/04/2026 |
$159.74 Earnings | |||||
08/03/2026 | 4,397.45 | 4,464.39 | 4,338.39 | 4,391.14 | -0.45% | 8,799 |
07/31/2026 | 4,490.31 | 4,537.59 | 4,392.94 | 4,410.93 | -2.04% | 4,586 |
07/30/2026 | 4,548.95 | 4,560.39 | 4,502.89 | 4,502.89 | -1.82% | 4,284 |
07/29/2026 | 4,546.20 | 4,586.15 | 4,452.65 | 4,586.15 | +0.88% | 10,236 |
07/28/2026 | 4,679.75 | 4,687.68 | 4,492.76 | 4,546.20 | -1.34% | 5,977 |
07/27/2026 | 4,677.54 | 4,704.61 | 4,572.58 | 4,608.03 | -2.21% | 5,695 |
07/24/2026 | 4,647.54 | 4,729.50 | 4,647.54 | 4,711.96 | +2.01% | 2,526 |
07/23/2026 | 4,603.50 | 4,635.01 | 4,509.52 | 4,619.33 | +0.08% | 2,420 |
07/22/2026 | 4,562.87 | 4,689.92 | 4,543.30 | 4,615.58 | +2.03% | 2,592 |
07/21/2026 | 4,528.60 | 4,536.67 | 4,394.03 | 4,523.84 | -0.12% | 3,806 |
07/20/2026 | 4,572.32 | 4,595.55 | 4,467.17 | 4,529.14 | -0.09% | 2,965 |
07/17/2026 | 4,643.54 | 4,678.48 | 4,483.91 | 4,533.41 | -1.15% | 3,099 |
07/16/2026 | 4,671.58 | 4,760.36 | 4,580.20 | 4,586.32 | -1.65% | 3,133 |
07/15/2026 | 4,754.80 | 4,759.98 | 4,641.77 | 4,663.47 | +0.43% | 4,342 |
07/14/2026 | 4,698.83 | 4,698.87 | 4,597.58 | 4,643.29 | -1.27% | 3,602 |
07/13/2026 | 4,695.50 | 4,737.25 | 4,632.50 | 4,703.07 | +0.86% | 3,520 |
07/10/2026 | 4,577.58 | 4,684.52 | 4,515.33 | 4,663.03 | +1.91% | 4,434 |
07/09/2026 | 4,497.62 | 4,612.95 | 4,497.62 | 4,575.71 | +1.04% | 3,948 |
07/08/2026 | 4,487.52 | 4,619.51 | 4,427.82 | 4,528.60 | +1.80% | 6,922 |
07/07/2026 | 4,403.19 | 4,517.61 | 4,388.53 | 4,448.74 | +0.44% | 7,530 |
07/06/2026 | 4,337.63 | 4,503.74 | 4,337.63 | 4,429.46 | +2.18% | 9,809 |
07/02/2026 | 4,350.77 | 4,432.63 | 4,320.38 | 4,334.86 | -0.06% | 4,447 |
07/01/2026 | 4,497.61 | 4,507.78 | 4,288.72 | 4,337.64 | -2.79% | 4,420 |
06/30/2026 | 4,601.77 | 4,622.55 | 4,461.97 | 4,461.97 | -2.76% | 4,562 |
06/29/2026 | 4,757.48 | 4,759.45 | 4,503.65 | 4,588.80 | -3.10% | 4,752 |
06/26/2026 | 4,745.18 | 4,837.38 | 4,654.32 | 4,735.57 | +0.05% | 5,223 |
06/25/2026 | 4,708.53 | 4,872.42 | 4,661.09 | 4,733.17 | -0.87% | 6,106 |
06/24/2026 | 4,909.39 | 4,974.87 | 4,686.37 | 4,774.88 | -2.26% | 9,215 |
06/23/2026 | 4,895.41 | 4,933.80 | 4,819.17 | 4,885.42 | +0.81% | 11,779 |
06/22/2026 | 4,807.17 | 4,855.43 | 4,734.67 | 4,846.07 | +1.12% | 7,855 |
06/18/2026 | 4,846.20 | 4,952.05 | 4,742.50 | 4,792.46 | -1.49% | 9,764 |
06/17/2026 | 5,077.14 | 5,097.47 | 4,794.59 | 4,864.82 | -3.94% | 9,126 |
06/16/2026 | 5,180.54 | 5,180.54 | 4,920.75 | 5,064.33 | -2.52% | 19,862 |
06/15/2026 | 5,326.16 | 5,353.53 | 5,062.53 | 5,195.30 | -2.24% | 16,682 |
06/12/2026 | 5,198.11 | 5,323.50 | 5,097.30 | 5,314.58 | +1.79% | 12,332 |
06/11/2026 | 5,214.85 | 5,307.19 | 5,140.28 | 5,221.22 | +0.98% | 7,863 |
06/10/2026 | 5,086.29 | 5,221.90 | 5,069.31 | 5,170.61 | +2.48% | 11,641 |
06/09/2026 | 5,127.89 | 5,183.25 | 4,829.81 | 5,045.49 | -0.76% | 13,611 |
06/08/2026 | 5,480.48 | 5,518.66 | 5,084.01 | 5,084.01 | -6.38% | 14,656 |
06/05/2026 | 5,385.14 | 5,519.63 | 5,250.00 | 5,430.23 | +1.35% | 11,397 |
06/04/2026 | 5,297.20 | 5,388.67 | 5,219.91 | 5,357.88 | +1.95% | 12,053 |
06/03/2026 | 5,256.08 | 5,351.37 | 5,205.54 | 5,255.32 | +0.07% | 7,374 |
06/02/2026 | 5,052.92 | 5,288.61 | 5,047.36 | 5,251.82 | +1.14% | 12,214 |
06/01/2026 | 5,082.53 | 5,258.91 | 5,010.08 | 5,192.47 | +2.23% | 11,648 |
05/29/2026 | 5,087.61 | 5,225.43 | 5,029.35 | 5,079.24 | +0.69% | 20,069 |
05/28/2026 | 5,034.06 | 5,153.16 | 5,029.88 | 5,044.55 | -0.05% | 11,342 |
05/27/2026 | 4,882.55 | 5,119.10 | 4,882.55 | 5,046.84 | +2.81% | 15,907 |
05/26/2026 | 4,942.12 | 4,992.55 | 4,761.17 | 4,908.69 | -0.21% | 13,642 |
05/22/2026 | 4,993.52 | 5,054.04 | 4,858.43 | 4,918.86 | -2.15% | 6,328 |
05/21/2026 | 4,973.94 | 5,077.95 | 4,898.98 | 5,026.89 | +0.69% | 8,290 |
05/20/2026 | 4,840.68 | 5,066.97 | 4,830.20 | 4,992.44 | +3.82% | 9,606 |
05/19/2026 | 4,603.08 | 4,938.44 | 4,578.18 | 4,808.76 | +3.40% | 10,312 |
05/18/2026 | 4,625.25 | 4,707.04 | 4,617.99 | 4,650.57 | -0.05% | 5,475 |
05/15/2026 | 4,630.15 | 4,773.76 | 4,596.78 | 4,652.95 | -1.16% | 4,078 |
05/15/2026 |
$2.25 Dividend |