2m 2m 2m 2m 2m 2m 2m
Seaboard (SEB)
NYSE
$4,252.79-$7.17 (-0.17%)
Price as of Aug 24, 2026 4:10 AM EDT- $4.1BMarket Cap
- 15.81%1-Year Change
- ConglomeratesIndustry
Seaboard (SEB)
$4,252.79-$7.17 (-0.17%)
- 1 Month-5.83%Low Price$4,167.43High Price$4,608.03
- 3 Months-15.26%Low Price$4,167.43High Price$5,430.23
- 1 Year+15.81%Low Price$3,211.38High Price$5,952.89
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 | |||||
05/14/2026 | 4,685.28 | 4,793.17 | 4,658.38 | 4,707.54 | -0.82% | 7,291 |
05/13/2026 | 4,648.86 | 4,746.47 | 4,598.38 | 4,746.47 | +2.40% | 7,231 |
05/12/2026 | 4,567.66 | 4,659.86 | 4,466.53 | 4,635.32 | +1.04% | 6,019 |
05/11/2026 | 4,559.07 | 4,701.44 | 4,555.42 | 4,587.51 | +1.15% | 5,668 |
05/08/2026 | 4,527.44 | 4,585.59 | 4,273.78 | 4,535.57 | +0.29% | 6,923 |
05/07/2026 | 4,841.53 | 4,896.32 | 4,507.64 | 4,522.64 | -7.68% | 8,267 |
05/06/2026 | 5,681.37 | 5,681.42 | 4,892.75 | 4,898.89 | -13.77% | 7,238 |
05/05/2026 | 5,589.42 | 5,787.91 | 5,589.42 | 5,681.37 | +1.84% | 3,862 |
05/05/2026 |
$124.24 Earnings | |||||
05/04/2026 | 5,592.34 | 5,613.54 | 5,502.12 | 5,578.69 | +0.17% | 7,259 |
05/01/2026 | 5,712.66 | 5,804.38 | 5,566.61 | 5,569.23 | -1.95% | 7,335 |
04/30/2026 | 5,468.72 | 5,697.08 | 5,468.72 | 5,680.21 | +5.36% | 6,474 |
04/29/2026 | 5,849.11 | 5,849.11 | 5,308.10 | 5,391.21 | -7.48% | 16,402 |
04/28/2026 | 5,900.01 | 5,955.76 | 5,775.93 | 5,827.18 | -0.64% | 10,370 |
04/27/2026 | 5,847.37 | 5,943.18 | 5,814.14 | 5,864.62 | +0.64% | 7,973 |
04/24/2026 | 5,846.96 | 5,846.96 | 5,708.25 | 5,827.19 | +0.15% | 8,550 |
04/23/2026 | 5,789.67 | 5,864.09 | 5,714.00 | 5,818.50 | +0.50% | 10,776 |
04/22/2026 | 5,804.19 | 5,958.12 | 5,781.86 | 5,789.43 | +0.16% | 8,691 |
04/21/2026 | 5,631.70 | 5,828.99 | 5,593.39 | 5,780.38 | +2.70% | 11,832 |
04/20/2026 | 5,512.78 | 5,644.07 | 5,474.49 | 5,628.61 | +1.71% | 10,578 |
04/17/2026 | 5,548.29 | 5,594.37 | 5,392.79 | 5,533.72 | -0.33% | 11,670 |
04/16/2026 | 5,630.33 | 5,721.78 | 5,504.07 | 5,552.15 | -0.60% | 10,109 |
04/15/2026 | 5,716.95 | 5,794.16 | 5,529.43 | 5,585.80 | -2.76% | 9,811 |
04/14/2026 | 5,754.21 | 5,800.67 | 5,694.27 | 5,744.06 | -0.85% | 10,102 |
04/13/2026 | 5,799.08 | 5,814.77 | 5,709.58 | 5,793.26 | +0.13% | 15,308 |
04/10/2026 | 5,917.04 | 5,983.34 | 5,574.39 | 5,786.00 | -2.80% | 14,251 |
04/09/2026 | 5,819.69 | 5,968.02 | 5,800.16 | 5,952.89 | +1.54% | 12,278 |
04/08/2026 | 5,809.08 | 5,867.22 | 5,624.99 | 5,862.52 | +1.71% | 18,422 |
04/07/2026 | 5,787.09 | 5,882.45 | 5,762.66 | 5,764.17 | -0.65% | 12,312 |