2m 2m 2m 2m 2m 2m 2m
Seaboard (SEB)
NYSE
$4,879.42+$30.79 (+0.64%)
Price as of Jun 23, 2026 4:10 PM EDT- $4.6BMarket Cap
- 70.46%1-Year Change
- ConglomeratesIndustry
Seaboard (SEB)
$4,879.42+$30.79 (+0.64%)
- 1 Month-1.48%Low Price$4,795.00High Price$5,433.10
- 3 Months-1.45%Low Price$4,527.19High Price$5,958.89
- 1 Year+70.46%Low Price$2,843.29High Price$5,958.89
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 4,809.71 | 4,858.00 | 4,737.18 | 4,848.63 | +1.12% | 7,855 |
06/18/2026 | 4,848.76 | 4,954.67 | 4,745.01 | 4,795.00 | -1.49% | 9,764 |
06/17/2026 | 5,079.83 | 5,100.17 | 4,797.13 | 4,867.39 | -3.94% | 9,126 |
06/16/2026 | 5,183.28 | 5,183.28 | 4,923.36 | 5,067.01 | -2.52% | 19,862 |
06/15/2026 | 5,328.98 | 5,356.36 | 5,065.21 | 5,198.05 | -2.24% | 16,682 |
06/12/2026 | 5,200.86 | 5,326.32 | 5,100.00 | 5,317.39 | +1.79% | 12,332 |
06/11/2026 | 5,217.61 | 5,310.00 | 5,143.00 | 5,223.98 | +0.98% | 7,863 |
06/10/2026 | 5,088.98 | 5,224.66 | 5,071.99 | 5,173.35 | +2.48% | 11,641 |
06/09/2026 | 5,130.60 | 5,185.99 | 4,832.37 | 5,048.16 | -0.76% | 13,611 |
06/08/2026 | 5,483.38 | 5,521.58 | 5,086.70 | 5,086.70 | -6.38% | 14,656 |
06/05/2026 | 5,387.99 | 5,522.55 | 5,252.78 | 5,433.10 | +1.35% | 11,397 |
06/04/2026 | 5,300.00 | 5,391.52 | 5,222.67 | 5,360.71 | +1.95% | 12,053 |
06/03/2026 | 5,258.86 | 5,354.20 | 5,208.30 | 5,258.10 | +0.07% | 7,374 |
06/02/2026 | 5,055.59 | 5,291.41 | 5,050.03 | 5,254.60 | +1.14% | 12,214 |
06/01/2026 | 5,085.22 | 5,261.69 | 5,012.73 | 5,195.22 | +2.23% | 11,648 |
05/29/2026 | 5,090.30 | 5,228.19 | 5,032.01 | 5,081.93 | +0.69% | 20,069 |
05/28/2026 | 5,036.72 | 5,155.89 | 5,032.54 | 5,047.22 | -0.05% | 11,342 |
05/27/2026 | 4,885.13 | 5,121.81 | 4,885.13 | 5,049.51 | +2.81% | 15,907 |
05/26/2026 | 4,944.73 | 4,995.20 | 4,763.69 | 4,911.29 | -0.21% | 13,642 |
05/22/2026 | 4,996.16 | 5,056.71 | 4,861.00 | 4,921.46 | -2.15% | 6,328 |
05/21/2026 | 4,976.57 | 5,080.64 | 4,901.57 | 5,029.55 | +0.69% | 8,290 |
05/20/2026 | 4,843.24 | 5,069.65 | 4,832.76 | 4,995.08 | +3.82% | 9,606 |
05/19/2026 | 4,605.52 | 4,941.05 | 4,580.60 | 4,811.30 | +3.40% | 10,312 |
05/18/2026 | 4,627.70 | 4,709.53 | 4,620.43 | 4,653.03 | -0.05% | 5,475 |
05/15/2026 | 4,632.60 | 4,776.29 | 4,599.22 | 4,655.41 | -1.16% | 4,078 |
05/15/2026 |
$2.25 Dividend | |||||
05/14/2026 | 4,687.76 | 4,795.71 | 4,660.84 | 4,710.03 | -0.82% | 7,291 |
05/13/2026 | 4,651.32 | 4,748.98 | 4,600.81 | 4,748.98 | +2.40% | 7,231 |
05/12/2026 | 4,570.08 | 4,662.32 | 4,468.90 | 4,637.77 | +1.04% | 6,019 |
05/11/2026 | 4,561.48 | 4,703.92 | 4,557.83 | 4,589.94 | +1.15% | 5,668 |
05/08/2026 | 4,529.84 | 4,588.02 | 4,276.04 | 4,537.97 | +0.29% | 6,923 |
05/07/2026 | 4,844.10 | 4,898.91 | 4,510.03 | 4,525.03 | -7.68% | 8,267 |
05/06/2026 | 5,684.37 | 5,684.42 | 4,895.34 | 4,901.48 | -13.77% | 7,238 |
05/05/2026 | 5,592.38 | 5,790.97 | 5,592.38 | 5,684.37 | +1.84% | 3,862 |
05/05/2026 |
$124.24 Earnings | |||||
05/04/2026 | 5,595.30 | 5,616.51 | 5,505.03 | 5,581.64 | +0.17% | 7,259 |
05/01/2026 | 5,715.68 | 5,807.46 | 5,569.56 | 5,572.18 | -1.95% | 7,335 |
04/30/2026 | 5,471.62 | 5,700.10 | 5,471.62 | 5,683.22 | +5.36% | 6,474 |
04/29/2026 | 5,852.20 | 5,852.20 | 5,310.91 | 5,394.06 | -7.48% | 16,402 |
04/28/2026 | 5,903.13 | 5,958.91 | 5,778.99 | 5,830.26 | -0.64% | 10,370 |
04/27/2026 | 5,850.47 | 5,946.33 | 5,817.22 | 5,867.73 | +0.64% | 7,973 |
04/24/2026 | 5,850.06 | 5,850.06 | 5,711.27 | 5,830.27 | +0.15% | 8,550 |
04/23/2026 | 5,792.73 | 5,867.20 | 5,717.02 | 5,821.58 | +0.50% | 10,776 |
04/22/2026 | 5,807.27 | 5,961.27 | 5,784.92 | 5,792.49 | +0.16% | 8,691 |
04/21/2026 | 5,634.68 | 5,832.07 | 5,596.35 | 5,783.44 | +2.70% | 11,832 |
04/20/2026 | 5,515.70 | 5,647.05 | 5,477.38 | 5,631.59 | +1.71% | 10,578 |
04/17/2026 | 5,551.23 | 5,597.33 | 5,395.64 | 5,536.65 | -0.33% | 11,670 |
04/16/2026 | 5,633.31 | 5,724.81 | 5,506.98 | 5,555.09 | -0.60% | 10,109 |
04/15/2026 | 5,719.98 | 5,797.23 | 5,532.36 | 5,588.76 | -2.76% | 9,811 |
04/14/2026 | 5,757.25 | 5,803.74 | 5,697.28 | 5,747.09 | -0.85% | 10,102 |
04/13/2026 | 5,802.15 | 5,817.85 | 5,712.60 | 5,796.32 | +0.13% | 15,308 |
04/10/2026 | 5,920.17 | 5,986.51 | 5,577.34 | 5,789.06 | -2.80% | 14,251 |
04/09/2026 | 5,822.77 | 5,971.18 | 5,803.23 | 5,956.04 | +1.54% | 12,278 |
04/08/2026 | 5,812.15 | 5,870.33 | 5,627.96 | 5,865.62 | +1.71% | 18,422 |
04/07/2026 | 5,790.15 | 5,885.56 | 5,765.71 | 5,767.21 | -0.65% | 12,312 |
04/06/2026 | 5,908.63 | 5,908.63 | 5,724.25 | 5,804.75 | -1.68% | 12,254 |
04/02/2026 | 5,727.26 | 5,929.56 | 5,687.29 | 5,903.96 | +2.53% | 11,180 |
04/01/2026 | 5,697.28 | 5,788.28 | 5,666.79 | 5,758.46 | +1.90% | 7,981 |
03/31/2026 | 5,506.37 | 5,714.41 | 5,506.37 | 5,651.32 | +2.52% | 10,694 |
03/30/2026 | 5,538.12 | 5,576.83 | 5,453.52 | 5,512.37 | -0.71% | 9,444 |
03/27/2026 | 5,397.42 | 5,576.36 | 5,397.42 | 5,551.78 | +2.18% | 16,973 |
03/26/2026 | 5,364.10 | 5,489.38 | 5,316.46 | 5,433.37 | +0.57% | 14,827 |
03/25/2026 | 5,232.73 | 5,455.16 | 5,205.51 | 5,402.72 | +3.78% | 11,393 |
03/24/2026 | 4,973.68 | 5,222.51 | 4,973.68 | 5,205.86 | +4.83% | 15,026 |
03/23/2026 | 4,941.64 | 5,031.20 | 4,906.66 | 4,966.20 | +0.94% | 9,797 |
03/20/2026 | 5,098.82 | 5,098.82 | 4,845.73 | 4,919.94 | -2.65% | 16,756 |
03/19/2026 | 4,989.08 | 5,071.14 | 4,931.18 | 5,054.03 | +1.86% | 12,548 |
03/18/2026 | 4,937.64 | 5,002.61 | 4,894.60 | 4,961.75 | +0.46% | 20,117 |
03/17/2026 | 4,968.80 | 5,003.29 | 4,808.70 | 4,939.18 | -1.21% | 19,297 |
03/16/2026 | 5,097.56 | 5,175.62 | 4,986.17 | 4,999.60 | -0.48% | 16,726 |
03/13/2026 | 5,012.61 | 5,121.21 | 4,991.78 | 5,023.59 | +0.58% | 14,553 |
03/12/2026 | 4,915.43 | 5,045.59 | 4,877.67 | 4,994.42 | +0.97% | 25,716 |
03/11/2026 | 4,989.11 | 5,117.55 | 4,884.31 | 4,946.68 | -0.54% | 24,598 |
03/10/2026 | 4,838.76 | 4,998.61 | 4,803.71 | 4,973.63 | +2.34% | 30,166 |
03/09/2026 | 4,965.34 | 5,072.58 | 4,572.82 | 4,860.04 | -3.06% | 34,863 |
03/06/2026 | 4,985.43 | 5,148.11 | 4,978.52 | 5,013.36 | -0.26% | 34,775 |
03/05/2026 | 5,000.75 | 5,090.26 | 4,912.65 | 5,026.43 | +0.23% | 25,911 |
03/04/2026 | 5,040.92 | 5,151.54 | 4,979.62 | 5,014.69 | -0.11% | 29,262 |
03/03/2026 | 5,143.69 | 5,182.52 | 4,935.64 | 5,020.29 | -3.08% | 24,301 |
03/02/2026 | 5,093.40 | 5,187.24 | 5,037.59 | 5,179.92 | +0.97% | 37,603 |
02/27/2026 | 4,968.78 | 5,142.54 | 4,942.64 | 5,130.25 | +2.93% | 23,181 |
02/26/2026 | 4,990.59 | 5,057.58 | 4,912.00 | 4,984.08 | -0.47% | 20,723 |
02/25/2026 | 5,002.61 | 5,033.77 | 4,914.13 | 5,007.61 | +0.44% | 13,154 |
02/24/2026 | 4,890.80 | 5,010.49 | 4,867.78 | 4,985.64 | +2.30% | 12,619 |
02/23/2026 | 4,938.71 | 5,025.43 | 4,865.74 | 4,873.45 | -1.12% | 19,031 |
02/23/2026 |
$2.25 Dividend | |||||
02/20/2026 | 4,893.43 | 5,005.98 | 4,795.52 | 4,928.51 | +1.36% | 25,223 |
02/19/2026 | 4,913.04 | 4,945.38 | 4,823.49 | 4,862.21 | -1.07% | 23,537 |
02/18/2026 | 4,872.25 | 4,982.69 | 4,872.25 | 4,914.69 | +0.09% | 17,040 |
02/17/2026 | 5,367.60 | 5,494.87 | 4,785.53 | 4,910.43 | -8.54% | 36,565 |
02/13/2026 | 5,555.17 | 5,624.32 | 5,175.17 | 5,368.91 | -3.83% | 35,039 |
02/12/2026 | 5,544.82 | 5,648.72 | 5,444.92 | 5,582.44 | +0.34% | 13,618 |
02/12/2026 |
$264.13 Earnings | |||||
02/11/2026 | 5,487.47 | 5,563.69 | 5,431.25 | 5,563.69 | +1.91% | 25,049 |
02/10/2026 | 5,469.76 | 5,564.80 | 5,316.55 | 5,459.60 | -0.52% | 23,364 |
02/09/2026 | 5,434.87 | 5,510.05 | 5,354.00 | 5,488.17 | +1.08% | 17,110 |
02/06/2026 | 5,463.90 | 5,553.89 | 5,397.35 | 5,429.66 | -0.63% | 29,418 |
02/05/2026 | 5,330.78 | 5,504.86 | 5,315.03 | 5,464.33 | +2.52% | 13,136 |
02/04/2026 | 5,326.06 | 5,427.93 | 5,304.57 | 5,330.02 | +0.46% | 14,403 |
02/03/2026 | 5,095.24 | 5,370.88 | 5,060.27 | 5,305.55 | +3.38% | 22,249 |