Seaboard CorporationSEBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5081.15 | $5242.00 | $5047.50 | $5136.99 | 16,167 |
| 1/30/2026 | $5021.86 | $5082.28 | $4906.99 | $5082.28 | 18,600 |
| 1/29/2026 | $4933.33 | $5058.43 | $4880.00 | $5027.23 | 17,700 |
| 1/28/2026 | $5042.19 | $5096.00 | $4909.04 | $4937.43 | 24,732 |
| 1/27/2026 | $4916.53 | $5048.00 | $4855.83 | $5038.71 | 24,407 |
| 1/26/2026 | $4880.03 | $5050.00 | $4860.59 | $4919.46 | 22,520 |
| 1/23/2026 | $4840.00 | $4886.14 | $4750.41 | $4876.67 | 21,406 |
| 1/22/2026 | $4901.31 | $4956.11 | $4820.00 | $4833.02 | 30,025 |
| 1/21/2026 | $4780.36 | $4927.56 | $4777.00 | $4884.04 | 19,028 |
| 1/20/2026 | $4674.86 | $4772.58 | $4615.00 | $4760.35 | 22,215 |
| 1/16/2026 | $4656.79 | $4695.52 | $4554.01 | $4695.52 | 13,600 |
| 1/15/2026 | $4727.84 | $4752.60 | $4632.10 | $4635.00 | 12,424 |
| 1/14/2026 | $4568.00 | $4719.00 | $4568.00 | $4698.74 | 12,100 |
| 1/13/2026 | $4412.26 | $4576.46 | $4390.00 | $4561.00 | 13,524 |
| 1/12/2026 | $4423.00 | $4497.50 | $4381.00 | $4424.00 | 14,928 |
| 1/9/2026 | $4430.00 | $4544.08 | $4366.82 | $4406.64 | 16,700 |
| 1/8/2026 | $4608.08 | $4700.00 | $4366.41 | $4461.00 | 16,900 |
| 1/7/2026 | $4590.00 | $4645.50 | $4475.00 | $4612.84 | 13,800 |
| 1/6/2026 | $4385.00 | $4639.15 | $4385.00 | $4572.58 | 15,700 |
| 1/5/2026 | $4407.17 | $4474.98 | $4290.40 | $4371.02 | 18,900 |
| 1/2/2026 | $4428.00 | $4510.00 | $4369.34 | $4423.24 | 29,300 |
| 12/31/2025 | $4449.50 | $4545.00 | $4410.00 | $4444.82 | 19,520 |
| 12/30/2025 | $4410.00 | $4482.68 | $4376.12 | $4468.99 | 12,100 |
| 12/29/2025 | $4374.24 | $4418.24 | $4337.00 | $4391.47 | 10,700 |
| 12/26/2025 | $4368.06 | $4420.00 | $4359.00 | $4369.00 | 10,900 |
| 12/24/2025 | $4280.00 | $4445.00 | $4238.97 | $4385.00 | 9,900 |
| 12/23/2025 | $4366.65 | $4370.00 | $4254.60 | $4281.01 | 11,118 |
| 12/22/2025 | $4438.00 | $4470.00 | $4355.00 | $4367.15 | 10,916 |
| 12/19/2025 | $4414.23 | $4473.52 | $4380.23 | $4438.10 | 16,910 |
| 12/18/2025 | $4374.28 | $4469.00 | $4318.83 | $4447.37 | 10,433 |
| 12/17/2025 | $4430.00 | $4435.00 | $4296.00 | $4332.73 | 13,413 |
| 12/16/2025 | $4500.00 | $4525.00 | $4430.00 | $4430.00 | 13,200 |
| 12/15/2025 | $4405.00 | $4515.00 | $4335.00 | $4494.76 | 10,900 |
| 12/12/2025 | $4457.99 | $4481.00 | $4399.00 | $4421.46 | 10,609 |
| 12/11/2025 | $4416.29 | $4510.00 | $4390.00 | $4413.91 | 13,700 |
| 12/10/2025 | $4358.30 | $4539.99 | $4316.00 | $4406.35 | 17,000 |
| 12/9/2025 | $4292.53 | $4385.17 | $4228.31 | $4385.17 | 11,843 |
| 12/8/2025 | $4356.84 | $4400.00 | $4263.25 | $4263.25 | 19,300 |
| 12/5/2025 | $4466.03 | $4466.03 | $4290.02 | $4400.84 | 10,400 |
| 12/4/2025 | $4537.90 | $4579.00 | $4392.00 | $4393.32 | 9,805 |
| 12/3/2025 | $4690.00 | $4800.00 | $4461.57 | $4537.90 | 13,537 |
| 12/2/2025 | $4696.80 | $4785.00 | $4646.43 | $4689.72 | 14,900 |
| 12/1/2025 | $4653.17 | $4779.77 | $4593.00 | $4697.26 | 10,527 |
| 11/28/2025 | $4675.70 | $4740.00 | $4605.00 | $4679.57 | 7,600 |
| 11/26/2025 | $4596.05 | $4728.45 | $4532.35 | $4647.19 | 10,800 |
| 11/25/2025 | $4363.76 | $4585.00 | $4363.76 | $4581.82 | 15,521 |
| 11/24/2025 | $4284.00 | $4455.00 | $4259.00 | $4392.36 | 14,000 |
| 11/21/2025 | $4142.00 | $4318.50 | $4142.00 | $4284.98 | 11,708 |
| 11/20/2025 | $4159.99 | $4200.00 | $4105.29 | $4184.30 | 11,300 |
| 11/19/2025 | $4074.00 | $4219.30 | $4074.00 | $4173.75 | 13,744 |
| 11/18/2025 | $4042.00 | $4070.00 | $3889.26 | $4045.94 | 18,200 |
| 11/17/2025 | $4150.00 | $4150.00 | $3972.68 | $4038.52 | 13,115 |
| 11/14/2025 | $3991.00 | $4158.00 | $3951.00 | $4120.22 | 13,900 |
| 11/13/2025 | $3896.49 | $4029.99 | $3858.17 | $4014.51 | 10,900 |
| 11/12/2025 | $3895.36 | $3976.48 | $3843.00 | $3896.49 | 12,825 |
| 11/11/2025 | $3789.15 | $3910.00 | $3706.10 | $3889.99 | 11,000 |
| 11/10/2025 | $3701.20 | $3833.00 | $3681.71 | $3809.01 | 8,914 |
| 11/7/2025 | $3794.91 | $3804.91 | $3644.42 | $3705.29 | 4,500 |
| 11/6/2025 | $3656.61 | $3826.73 | $3600.60 | $3776.21 | 12,100 |
| 11/5/2025 | $3678.09 | $3721.00 | $3580.00 | $3682.00 | 8,400 |