Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Nasdaq Real Time Price USD

Seaboard Corporation (SEB)

2,592.10
+20.97
+(0.82%)
At close: May 2 at 4:00:00 PM EDT
2,592.10
-4.11
(-0.16%)
After hours: May 2 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,584.392,610.002,582.002,592.102,592.101,308
May 1, 20252,558.002,592.002,542.252,571.132,571.133,300
Apr 30, 20252,565.642,600.002,516.252,585.982,585.981,900
Apr 29, 20252,485.012,613.402,485.012,567.932,567.931,800
Apr 28, 20252,578.002,612.412,511.002,511.002,511.001,100
Apr 25, 20252,621.732,643.002,578.032,578.032,578.03800
Apr 24, 20252,564.492,642.992,553.002,628.022,628.021,300
Apr 23, 20252,577.852,597.812,530.022,574.792,574.792,100
Apr 22, 20252,600.002,604.012,511.432,554.122,554.123,000
Apr 21, 20252,556.002,599.002,551.192,555.002,555.001,300
Apr 17, 20252,582.362,612.822,545.022,556.502,556.501,400
Apr 16, 20252,595.362,629.002,568.662,582.002,582.00700
Apr 15, 20252,584.002,629.002,562.462,610.222,610.22800
Apr 14, 20252,569.702,628.992,519.002,608.002,608.001,500
Apr 11, 20252,572.282,625.932,531.012,540.972,540.971,300
Apr 10, 20252,568.002,629.992,520.002,573.742,573.741,300
Apr 9, 20252,523.952,633.672,498.742,568.992,568.992,100
Apr 8, 20252,590.952,646.002,500.002,522.062,522.061,300
Apr 7, 20252,596.722,643.132,500.002,530.602,530.601,900
Apr 4, 20252,669.002,699.912,574.002,596.722,596.722,100
Apr 3, 20252,699.262,769.642,687.442,715.352,715.351,200
Apr 2, 20252,752.972,791.722,725.892,742.002,742.00900
Apr 1, 20252,685.052,768.492,674.002,767.992,767.991,500
Mar 31, 20252,704.862,724.992,673.482,697.122,697.121,100
Mar 28, 20252,665.802,743.522,634.752,711.292,711.292,500
Mar 27, 20252,636.542,685.802,576.002,665.812,665.813,400
Mar 26, 20252,655.502,683.272,626.012,637.802,637.801,200
Mar 25, 20252,675.002,714.632,650.002,650.002,650.002,000
Mar 24, 20252,732.552,750.002,651.002,672.632,672.632,300
Mar 21, 20252,710.772,740.002,681.002,715.962,715.965,700
Mar 20, 20252,693.812,741.612,681.992,711.472,711.471,500
Mar 19, 20252,700.002,735.692,680.052,712.492,712.491,300
Mar 18, 20252,722.332,735.902,687.932,698.002,698.001,900
Mar 17, 20252,698.542,768.182,674.472,719.862,719.861,600
Mar 14, 20252,688.482,765.002,656.012,688.802,688.801,400
Mar 13, 20252,669.442,700.002,628.252,661.252,661.251,200
Mar 12, 20252,670.002,718.222,664.702,689.802,689.801,000
Mar 11, 20252,781.492,825.942,676.652,684.112,684.112,300
Mar 10, 20252,975.002,982.992,764.002,767.582,767.582,900
Mar 7, 20252,734.242,978.462,723.762,976.632,976.633,200
Mar 6, 20252,690.002,749.682,673.482,734.242,734.241,600
Mar 5, 20252,688.172,735.692,559.762,703.002,703.002,100
Mar 4, 20252,762.172,836.902,692.262,699.002,699.002,500
Mar 3, 20252,802.012,805.672,734.422,766.992,766.992,000
Feb 28, 20252,797.822,839.522,725.892,802.112,802.117,000
Feb 27, 20252,830.012,870.002,796.392,808.122,808.121,800
Feb 26, 20252,903.002,927.822,831.072,835.182,835.181,300
Feb 25, 20252,897.002,927.592,829.912,908.632,908.631,400
Feb 24, 2025 2.25 Dividend
Feb 24, 20252,873.002,942.002,867.632,877.222,877.222,800
Feb 21, 20252,929.322,982.932,855.642,872.212,869.962,300
Feb 20, 20252,985.703,014.432,896.162,915.552,913.272,700
Feb 19, 20252,907.003,009.812,865.662,992.672,990.333,900
Feb 18, 20252,934.002,986.052,849.382,890.512,888.254,300
Feb 14, 20252,690.332,930.002,641.002,927.002,924.714,700
Feb 13, 20252,642.322,678.002,603.602,614.972,612.923,900
Feb 12, 20252,578.002,662.452,562.002,662.452,660.362,600
Feb 11, 20252,571.242,620.002,570.912,598.572,596.532,600
Feb 10, 20252,529.992,601.002,522.002,571.242,569.233,400
Feb 7, 20252,503.862,534.032,482.002,529.092,527.113,200
Feb 6, 20252,497.002,518.662,451.002,495.272,493.321,700
Feb 5, 20252,452.002,491.002,444.102,488.362,486.411,800
Feb 4, 20252,427.142,469.982,400.312,467.382,465.452,100
Feb 3, 20252,436.402,449.102,403.482,447.262,445.342,500
Jan 31, 20252,433.002,449.002,406.002,438.342,436.432,400
Jan 30, 20252,493.912,505.002,420.662,445.762,443.842,400
Jan 29, 20252,431.512,491.112,430.012,484.902,482.952,100
Jan 28, 20252,509.812,516.002,435.592,445.712,443.791,900
Jan 27, 20252,517.762,535.772,498.782,509.612,507.642,300
Jan 24, 20252,467.002,514.922,440.132,509.962,507.991,900
Jan 23, 20252,451.562,480.252,440.002,467.172,465.241,900
Jan 22, 20252,460.002,472.652,436.452,461.962,460.032,200
Jan 21, 20252,482.002,499.692,450.002,455.262,453.341,700
Jan 17, 20252,452.632,499.882,444.402,474.542,472.601,800
Jan 16, 20252,446.002,473.622,440.012,462.532,460.601,700
Jan 15, 20252,465.192,505.992,438.222,460.872,458.941,500
Jan 14, 20252,451.052,456.172,420.002,445.292,443.371,600
Jan 13, 20252,441.102,481.722,419.292,423.632,421.732,200
Jan 10, 20252,468.542,500.992,435.002,451.742,449.821,900
Jan 8, 20252,427.872,495.062,411.432,481.842,479.902,300
Jan 7, 20252,410.902,452.042,402.062,437.342,435.432,300
Jan 6, 20252,468.742,499.942,400.002,423.902,422.002,100
Jan 3, 20252,421.892,491.112,400.002,455.922,454.003,800
Jan 2, 20252,430.002,454.992,402.692,422.162,420.261,800
Dec 31, 20242,377.002,438.092,374.992,429.662,427.761,600
Dec 30, 20242,396.912,423.702,365.002,390.982,389.112,700
Dec 27, 20242,430.122,452.552,388.002,407.702,405.813,200
Dec 26, 20242,484.002,484.002,426.072,436.832,434.923,500
Dec 24, 20242,470.002,491.112,430.012,484.472,482.521,100
Dec 23, 20242,450.292,475.412,425.002,458.332,456.402,800
Dec 20, 20242,451.672,507.662,428.882,461.992,460.066,000
Dec 19, 20242,467.002,479.352,413.002,453.902,451.983,500
Dec 18, 20242,543.392,549.992,459.992,465.972,464.042,100
Dec 17, 20242,559.292,559.292,510.002,542.462,540.472,900
Dec 16, 20242,535.002,575.952,530.002,558.052,556.052,500
Dec 13, 20242,576.482,590.002,527.302,548.002,546.001,500
Dec 12, 20242,566.342,583.312,526.002,578.452,576.432,900
Dec 11, 20242,613.072,613.072,566.822,566.822,564.812,700
Dec 10, 20242,650.002,650.002,580.002,591.452,589.422,200
Dec 9, 20242,590.252,661.302,586.702,644.612,642.542,200
Dec 6, 20242,663.232,667.652,569.002,586.692,584.663,000
Dec 5, 20242,531.312,655.002,531.312,655.002,652.924,200
Dec 4, 20242,573.732,587.292,535.102,566.522,564.513,900
Dec 3, 20242,596.992,625.002,551.192,578.782,576.762,000
Dec 2, 20242,613.502,630.002,586.802,609.562,607.522,300
Nov 29, 20242,613.992,648.342,600.002,613.982,611.93700
Nov 27, 20242,620.002,648.342,591.302,639.892,637.822,400
Nov 26, 20242,656.002,669.142,559.072,619.982,617.932,600
Nov 25, 20242,666.002,704.662,635.672,654.622,652.542,700
Nov 22, 20242,659.782,690.202,625.252,663.002,660.911,300
Nov 21, 20242,678.902,682.182,640.572,672.732,670.642,000
Nov 20, 20242,645.452,669.002,623.782,656.122,654.041,600
Nov 19, 20242,684.322,700.752,631.002,652.422,650.342,000
Nov 18, 20242,668.722,704.002,646.012,673.852,671.762,500
Nov 15, 20242,705.332,829.992,658.212,661.012,658.932,400
Nov 14, 20242,691.302,771.532,681.352,705.112,702.993,700
Nov 13, 20242,671.002,716.822,613.902,716.092,713.962,300
Nov 12, 20242,622.002,706.502,580.282,664.722,662.635,800
Nov 11, 20242,667.492,712.992,612.272,615.762,613.712,800
Nov 8, 2024 2.25 Dividend
Nov 8, 20242,730.012,793.992,653.752,653.772,651.692,700
Nov 7, 20242,713.002,784.582,702.012,730.002,725.612,700
Nov 6, 20242,747.002,750.002,700.002,700.002,695.661,900
Nov 5, 20242,683.002,739.992,675.002,706.592,702.242,100
Nov 4, 20242,691.482,713.992,648.692,687.022,682.703,200
Nov 1, 20242,764.002,796.242,650.002,669.142,664.854,400
Oct 31, 20242,854.002,860.002,758.782,766.012,761.573,900
Oct 30, 20242,900.002,931.002,810.002,853.752,849.163,300
Oct 29, 20242,943.332,970.002,871.802,927.302,922.602,900
Oct 28, 20242,971.002,992.002,948.002,948.152,943.412,300
Oct 25, 20242,974.893,010.002,947.002,968.772,964.001,800
Oct 24, 20242,986.803,000.002,966.432,976.412,971.632,900
Oct 23, 20243,007.003,018.952,959.002,988.332,983.531,500
Oct 22, 20242,987.923,019.512,950.003,019.503,014.653,100
Oct 21, 20243,016.003,041.122,980.002,993.062,988.252,400
Oct 18, 20243,066.243,066.242,997.013,015.013,010.171,100
Oct 17, 20243,016.763,068.692,996.583,056.003,051.091,900
Oct 16, 20243,007.003,031.002,990.883,022.003,017.142,200
Oct 15, 20243,070.033,085.012,988.022,992.712,987.902,500
Oct 14, 20243,089.743,110.003,056.923,062.013,057.091,700
Oct 11, 20243,081.513,115.003,071.013,080.003,075.051,100
Oct 10, 20243,104.943,105.003,071.003,085.013,080.051,200
Oct 9, 20243,110.193,137.003,070.003,104.993,100.001,700
Oct 8, 20243,108.523,147.143,071.333,122.523,117.501,500
Oct 7, 20243,103.683,136.183,064.033,121.903,116.884,600
Oct 4, 20243,071.153,136.073,069.893,090.003,085.033,100
Oct 3, 20243,121.513,159.333,047.973,066.323,061.3910,000
Oct 2, 20243,140.393,182.083,094.603,142.583,137.534,200
Oct 1, 20243,148.003,168.963,119.883,163.383,158.301,500
Sep 30, 20243,154.003,157.313,120.003,137.003,131.961,500
Sep 27, 20243,187.823,199.803,137.343,152.743,147.671,300
Sep 26, 20243,170.513,197.253,139.383,176.473,171.372,900
Sep 25, 20243,181.873,229.353,138.003,152.003,146.942,900
Sep 24, 20243,240.003,267.003,160.003,174.393,169.293,300
Sep 23, 20243,267.253,280.003,222.853,225.203,220.022,900
Sep 20, 20243,179.793,300.003,135.093,300.003,294.704,500
Sep 19, 20243,185.043,189.993,100.303,181.323,176.211,400
Sep 18, 20243,147.903,185.003,115.003,158.783,153.701,500
Sep 17, 20243,136.213,151.553,110.003,150.653,145.591,700
Sep 16, 20243,081.973,130.003,050.013,120.753,115.741,400
Sep 13, 20243,094.943,117.103,054.363,087.623,082.661,300
Sep 12, 20243,083.593,136.773,070.503,096.953,091.971,200
Sep 11, 20243,097.543,106.743,045.003,094.363,089.392,200
Sep 10, 20243,099.003,103.003,044.003,099.063,094.081,600
Sep 9, 20243,148.573,172.453,083.513,091.993,087.021,400
Sep 6, 20243,181.723,202.923,125.233,147.273,142.211,100
Sep 5, 20243,182.383,202.943,137.343,187.383,182.261,800
Sep 4, 20243,150.003,198.323,130.003,175.433,170.332,500
Sep 3, 20243,103.833,168.423,070.003,150.003,144.942,300
Aug 30, 20243,104.003,149.683,068.053,110.373,105.371,500
Aug 29, 20243,112.403,146.153,066.353,109.143,104.142,600
Aug 28, 20243,031.003,120.423,031.003,120.423,115.412,200
Aug 27, 20243,074.593,074.593,030.803,047.963,043.061,800
Aug 26, 20243,055.003,090.013,034.233,057.303,052.391,500
Aug 23, 20243,039.513,080.003,030.013,051.993,047.092,200
Aug 22, 20243,080.133,080.993,008.753,034.643,029.761,700
Aug 21, 20243,127.033,127.033,059.343,059.343,054.423,100
Aug 20, 20243,086.573,126.523,055.003,120.693,115.681,400
Aug 19, 20243,051.843,102.003,020.003,094.473,089.501,600
Aug 16, 20243,023.893,080.003,008.753,061.873,056.951,500
Aug 15, 20243,021.003,049.003,010.003,019.913,015.061,500
Aug 14, 20243,055.923,080.003,008.753,021.003,016.151,800
Aug 13, 20243,055.003,075.003,032.013,056.553,051.642,200
Aug 12, 20243,095.473,110.003,050.003,055.003,050.092,600
Aug 9, 2024 2.25 Dividend
Aug 9, 20243,093.223,109.843,056.203,099.993,095.013,400
Aug 8, 20243,100.003,105.003,037.373,098.003,090.782,000
Aug 7, 20243,106.113,106.113,053.903,094.993,087.771,400
Aug 6, 20243,171.123,188.903,076.003,090.503,083.293,200
Aug 5, 20243,138.003,167.773,101.723,163.193,155.812,200
Aug 2, 20243,194.183,202.003,169.933,191.923,184.481,000
Aug 1, 20243,234.223,269.433,164.723,202.003,194.531,700
Jul 31, 20243,239.993,262.933,192.653,247.913,240.341,400
Jul 30, 20243,159.003,219.263,152.333,190.983,183.541,900
Jul 29, 20243,179.003,217.043,138.753,182.233,174.812,500
Jul 26, 20243,163.003,209.693,120.303,161.863,154.491,100
Jul 25, 20243,126.003,204.833,096.003,143.853,136.521,600
Jul 24, 20243,156.603,175.003,096.033,126.983,119.691,300
Jul 23, 20243,130.353,197.003,119.963,142.923,135.591,600
Jul 22, 20243,099.003,147.143,082.003,145.003,137.671,900
Jul 19, 20243,148.083,157.803,085.573,090.003,082.791,900
Jul 18, 20243,173.223,197.003,119.873,134.303,126.992,600
Jul 17, 20243,144.673,196.503,110.003,196.003,188.552,700
Jul 16, 20243,109.903,160.543,095.003,130.373,123.074,600
Jul 15, 20243,069.623,143.003,056.003,079.003,071.827,800
Jul 12, 20243,057.003,084.923,039.023,084.923,077.733,500
Jul 11, 20243,079.223,090.003,011.443,049.993,042.883,000
Jul 10, 20243,060.473,094.993,041.003,068.273,061.112,500
Jul 9, 20243,074.003,094.993,040.123,062.003,054.861,900
Jul 8, 20243,094.493,115.573,056.003,075.003,067.832,000
Jul 5, 20243,138.273,150.003,055.313,074.743,067.573,000
Jul 3, 20243,078.283,150.003,055.003,130.123,122.829,300
Jul 2, 20243,110.113,145.753,051.373,057.863,050.734,700
Jul 1, 20243,125.503,154.213,099.203,104.573,097.331,800
Jun 28, 20243,119.793,169.043,090.103,160.743,153.376,700
Jun 27, 20243,130.643,156.003,105.003,131.893,124.592,400
Jun 26, 20243,139.003,176.213,070.003,143.403,136.074,100
Jun 25, 20243,113.003,161.653,062.013,088.073,080.871,900
Jun 24, 20243,076.003,164.613,020.363,113.693,106.433,300
Jun 21, 20243,010.003,103.072,969.003,090.003,082.797,100
Jun 20, 20243,020.983,045.002,955.333,018.003,010.963,500
Jun 18, 20243,079.533,099.993,002.903,013.083,006.054,100
Jun 17, 20243,075.053,127.993,059.023,068.003,060.852,200
Jun 14, 20243,090.003,128.293,074.703,092.933,085.722,000
Jun 13, 20243,117.003,153.863,079.003,079.003,071.821,600
Jun 12, 20243,183.003,199.953,105.013,140.883,133.561,600
Jun 11, 20243,162.263,193.003,143.993,180.093,172.671,300
Jun 10, 20243,189.103,226.023,149.003,153.493,146.142,800
Jun 7, 20243,176.793,217.023,148.043,197.263,189.801,700
Jun 6, 20243,233.623,258.303,154.813,176.783,169.371,900
Jun 5, 20243,255.563,292.453,189.753,224.013,216.491,900
Jun 4, 20243,277.303,324.603,225.003,267.533,259.912,300
Jun 3, 20243,326.203,361.123,268.733,296.593,288.901,600
May 31, 20243,289.003,346.143,288.493,341.133,333.342,500
May 30, 20243,275.003,324.463,210.853,288.003,280.332,700
May 29, 20243,281.933,328.983,213.133,270.003,262.372,000
May 28, 20243,346.473,372.123,280.003,283.313,275.652,200
May 24, 20243,375.353,376.153,312.423,350.003,342.191,700
May 23, 20243,385.103,411.103,316.213,354.013,346.191,800
May 22, 20243,380.003,405.003,349.993,404.993,397.051,500
May 21, 20243,395.483,403.103,337.013,370.753,362.892,300
May 20, 20243,348.583,392.703,333.513,374.623,366.752,400
May 17, 20243,346.063,391.713,312.043,371.213,363.351,900
May 16, 20243,386.863,409.193,232.713,343.693,335.896,100
May 15, 20243,355.843,394.433,317.573,390.733,382.823,500
May 14, 20243,359.193,374.233,300.303,346.013,338.214,100
May 13, 20243,200.413,371.003,200.003,371.003,363.147,600
May 10, 20243,329.343,370.003,186.133,205.533,198.0511,400
May 9, 2024 2.25 Dividend
May 9, 20243,389.003,400.053,309.513,335.993,328.213,300
May 8, 20243,227.933,412.003,226.133,408.403,398.216,400
May 7, 20243,215.733,248.033,141.003,226.133,216.489,200
May 6, 20243,238.173,269.433,119.073,190.653,181.119,800
May 3, 20243,289.433,321.843,207.223,220.013,210.382,400

Related Tickers

TUSK Mammoth Energy Services, Inc.
2.6000
+0.78%
 
SWRAY Swire Pacific Limited
8.83
+2.67%
 
LFCBY Lifco AB (publ)
18.82
0.00%
 
LIFCO-B.ST Lifco AB (publ)
377.80
+1.07%
 
HLMA.L Halma plc
2,838.00
+2.16%
 
GFF Griffon Corporation
71.07
+2.90%
 
DLX Deluxe Corporation
15.08
+2.24%
 
VMI Valmont Industries, Inc.
307.43
+2.92%
 
KRKA.MU Koc Holding AS
16.60
0.00%
 
JAGAJITIND.BO Jagatjit Industries Limited
181.65
-1.86%