MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SEB — Seaboard Corporation
NYSE AmericanSeaboard Corporation
$4,063.59
+21.59(+0.53%)
- O
- 4,032.28
- H
- 4,120.00
- L
- 4,027.80
- V
- 6.57K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$4,063.59
Period Return+61.83%
Period High$5,989.37
Period Low$2,437.00
Avg Daily Volume9.5K
Total Trading Days365
SEB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4,032.28 | $4,120.00 | $4,027.80 | $4,063.59 | +$21.59 | +0.53% | 6,566 | $4,072.03 | $4,027.80 $4,120.00 |
| Oct 7, 2026 | $4,110.50 | $4,122.16 | $4,018.39 | $4,042.00 | $-70.69 | -1.72% | 10,617 | $4,067.00 | $4,018.39 $4,122.16 |
| Oct 6, 2026 | $4,014.77 | $4,143.09 | $3,990.37 | $4,112.69 | +$133.95 | +3.37% | 7,758 | $4,063.55 | $3,990.37 $4,143.09 |
| Oct 5, 2026 | $4,055.38 | $4,094.62 | $3,978.74 | $3,978.74 | $-45.54 | -1.13% | 9,323 | $4,027.50 | $3,978.74 $4,094.62 |
| Oct 2, 2026 | $3,943.19 | $4,043.90 | $3,935.23 | $4,024.28 | +$72.97 | +1.85% | 6,447 | $4,004.68 | $3,935.23 $4,043.90 |
| Oct 1, 2026 | $3,913.16 | $3,982.37 | $3,878.05 | $3,951.31 | +$3.31 | +0.08% | 7,050 | $3,938.23 | $3,878.05 $3,982.37 |
| Sep 30, 2026 | $4,087.00 | $4,091.69 | $3,930.01 | $3,948.00 | $-107.45 | -2.65% | 7,011 | $3,979.97 | $3,930.01 $4,091.69 |
| Sep 29, 2026 | $4,073.33 | $4,130.78 | $4,026.13 | $4,055.45 | $-55.31 | -1.35% | 9,342 | $4,060.18 | $4,026.13 $4,130.78 |
| Sep 28, 2026 | $3,992.15 | $4,139.11 | $3,965.00 | $4,110.76 | +$141.58 | +3.57% | 15,696 | $4,082.93 | $3,965.00 $4,139.11 |
| Sep 25, 2026 | $3,946.00 | $3,986.75 | $3,911.00 | $3,969.18 | +$24.30 | +0.62% | 8,334 | $3,936.48 | $3,911.00 $3,986.75 |
| Sep 24, 2026 | $4,071.89 | $4,071.89 | $3,899.95 | $3,944.88 | $-29.17 | -0.73% | 7,205 | $3,947.34 | $3,899.95 $4,071.89 |
| Sep 23, 2026 | $4,122.00 | $4,130.50 | $3,943.01 | $3,974.05 | $-150.04 | -3.64% | 7,734 | $4,017.59 | $3,943.01 $4,130.50 |
| Sep 22, 2026 | $4,210.10 | $4,241.52 | $4,124.09 | $4,124.09 | $-44.79 | -1.07% | 5,488 | $4,190.97 | $4,124.09 $4,241.52 |
| Sep 21, 2026 | $4,270.51 | $4,287.98 | $4,148.46 | $4,168.88 | $-103.46 | -2.42% | 11,325 | $4,204.99 | $4,148.46 $4,287.98 |
| Sep 18, 2026 | $4,248.50 | $4,371.01 | $4,212.50 | $4,272.34 | +$23.38 | +0.55% | 13,298 | $4,304.29 | $4,212.50 $4,371.01 |
| Sep 17, 2026 | $4,327.47 | $4,353.06 | $4,235.77 | $4,248.96 | $-75.98 | -1.76% | 16,545 | $4,294.13 | $4,235.77 $4,353.06 |
| Sep 16, 2026 | $4,326.00 | $4,367.07 | $4,268.50 | $4,324.94 | +$34.94 | +0.81% | 11,919 | $4,316.48 | $4,268.50 $4,367.07 |
| Sep 15, 2026 | $4,243.46 | $4,314.81 | $4,226.23 | $4,290.00 | +$25.63 | +0.60% | 10,503 | $4,275.65 | $4,226.23 $4,314.81 |
| Sep 14, 2026 | $4,296.00 | $4,344.39 | $4,264.21 | $4,264.37 | $-31.63 | -0.74% | 9,577 | $4,289.16 | $4,264.21 $4,344.39 |
| Sep 11, 2026 | $4,333.86 | $4,333.86 | $4,246.34 | $4,296.00 | $-1.62 | -0.04% | 9,115 | $4,298.06 | $4,246.34 $4,333.86 |
| Sep 10, 2026 | $4,354.48 | $4,378.56 | $4,267.11 | $4,297.62 | $-18.80 | -0.44% | 22,271 | $4,313.71 | $4,267.11 $4,378.56 |
| Sep 9, 2026 | $4,309.29 | $4,346.03 | $4,222.48 | $4,316.42 | +$11.61 | +0.27% | 7,901 | $4,289.27 | $4,222.48 $4,346.03 |
| Sep 8, 2026 | $4,298.00 | $4,369.98 | $4,221.30 | $4,304.81 | $-18.77 | -0.43% | 13,289 | $4,317.99 | $4,221.30 $4,369.98 |
| Sep 4, 2026 | $4,295.46 | $4,331.02 | $4,235.37 | $4,323.58 | +$26.82 | +0.62% | 10,241 | $4,289.06 | $4,235.37 $4,331.02 |
| Sep 3, 2026 | $4,232.81 | $4,412.34 | $4,230.45 | $4,296.76 | +$34.27 | +0.80% | 17,567 | $4,322.86 | $4,230.45 $4,412.34 |
| Sep 2, 2026 | $4,110.06 | $4,359.06 | $4,103.46 | $4,262.49 | +$139.11 | +3.37% | 19,515 | $4,236.12 | $4,103.46 $4,359.06 |
| Sep 1, 2026 | $3,920.00 | $4,123.38 | $3,909.41 | $4,123.38 | +$213.13 | +5.45% | 27,936 | $4,044.09 | $3,909.41 $4,123.38 |
| Aug 31, 2026 | $3,931.40 | $3,959.37 | $3,850.01 | $3,910.25 | $-2.96 | -0.08% | 18,210 | $3,907.73 | $3,850.01 $3,959.37 |
| Aug 28, 2026 | $3,963.44 | $3,984.91 | $3,889.25 | $3,913.21 | $-36.64 | -0.93% | 14,638 | $3,922.25 | $3,889.25 $3,984.91 |
| Aug 27, 2026 | $4,040.00 | $4,040.00 | $3,907.00 | $3,949.85 | $-76.92 | -1.91% | 12,867 | $3,961.09 | $3,907.00 $4,040.00 |