ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Seaboard Corporation Common Stock (NY:SEB)

5,434.73 -34.70 (-0.63%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 5469 5559 5402 5435 29,418 -34.70(-0.63%)
Feb 05, 2026 5336 5510 5320 5469 13,136 +134.43(+2.52%)
Feb 04, 2026 5331 5433 5310 5335 14,403 +24.49(+0.46%)
Feb 03, 2026 5100 5376 5065 5311 22,249 +173.52(+3.38%)
Feb 02, 2026 5081 5242 5048 5137 16,167 +54.71(+1.08%)
Jan 30, 2026 5022 5082 4907 5082 18,563 +55.05(+1.10%)
Jan 29, 2026 4933 5058 4880 5027 17,697 +89.80(+1.82%)
Jan 28, 2026 5042 5096 4909 4937 24,731 -101.28(-2.01%)
Jan 27, 2026 4917 5048 4856 5039 24,407 +119.25(+2.42%)
Jan 26, 2026 4880 5050 4861 4919 22,520 +42.79(+0.88%)
Jan 23, 2026 4840 4886 4750 4877 21,406 +43.65(+0.90%)
Jan 22, 2026 4901 4956 4820 4833 30,025 -51.02(-1.04%)
Jan 21, 2026 4780 4928 4777 4884 19,028 +123.69(+2.60%)
Jan 20, 2026 4675 4773 4615 4760 22,215 +64.83(+1.38%)
Jan 16, 2026 4657 4696 4554 4696 13,551 +60.52(+1.31%)
Jan 15, 2026 4728 4753 4632 4635 12,424 -63.74(-1.36%)
Jan 14, 2026 4568 4719 4568 4699 12,058 +137.74(+3.02%)
Jan 13, 2026 4412 4576 4390 4561 13,524 +137.00(+3.10%)
Jan 12, 2026 4423 4498 4381 4424 14,926 +17.36(+0.39%)
Jan 09, 2026 4430 4544 4367 4407 16,699 -54.36(-1.22%)
Jan 08, 2026 4608 4700 4366 4461 16,880 -151.84(-3.29%)
Jan 07, 2026 4590 4646 4475 4613 13,761 +40.26(+0.88%)
Jan 06, 2026 4385 4639 4385 4573 15,669 +201.56(+4.61%)
Jan 05, 2026 4407 4475 4290 4371 18,857 -52.22(-1.18%)
Jan 02, 2026 4428 4510 4369 4423 29,270 -21.58(-0.49%)
Dec 31, 2025 4450 4545 4410 4445 19,520 -24.17(-0.54%)
Dec 30, 2025 4410 4483 4376 4469 12,070 +77.52(+1.77%)
Dec 29, 2025 4374 4418 4337 4391 10,697 +22.47(+0.51%)
Dec 26, 2025 4368 4420 4359 4369 10,890 -16.00(-0.36%)
Dec 24, 2025 4280 4445 4239 4385 9,881 +103.99(+2.43%)
Dec 23, 2025 4367 4370 4255 4281 11,118 -86.14(-1.97%)
Dec 22, 2025 4438 4470 4355 4367 10,916 -70.95(-1.60%)
Dec 19, 2025 4414 4474 4380 4438 16,910 -9.27(-0.21%)
Dec 18, 2025 4374 4469 4319 4447 10,433 +114.64(+2.65%)
Dec 17, 2025 4430 4435 4296 4333 13,413 -97.27(-2.20%)
Dec 16, 2025 4500 4525 4430 4430 13,152 -64.76(-1.44%)
Dec 15, 2025 4405 4515 4335 4495 10,899 +73.30(+1.66%)
Dec 12, 2025 4458 4481 4399 4421 10,609 +7.55(+0.17%)
Dec 11, 2025 4416 4510 4390 4414 13,662 +7.56(+0.17%)
Dec 10, 2025 4358 4540 4316 4406 16,993 +21.18(+0.48%)
Dec 09, 2025 4293 4385 4228 4385 11,843 +121.92(+2.86%)
Dec 08, 2025 4357 4400 4263 4263 19,297 -137.59(-3.13%)
Dec 05, 2025 4466 4466 4290 4401 10,376 +7.52(+0.17%)
Dec 04, 2025 4538 4579 4392 4393 9,805 -144.58(-3.19%)
Dec 03, 2025 4690 4800 4462 4538 13,537 -151.82(-3.24%)
Dec 02, 2025 4697 4785 4646 4690 14,873 -7.54(-0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.