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)

5,761.21 +107.19 (+1.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 1, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 01, 2026 5700 5791 5670 5761 7,982 +107.19(+1.90%)
Mar 31, 2026 5509 5717 5509 5654 10,695 +139.02(+2.52%)
Mar 30, 2026 5541 5580 5456 5515 9,444 -39.43(-0.71%)
Mar 27, 2026 5400 5579 5400 5554 16,974 +118.46(+2.18%)
Mar 26, 2026 5367 5492 5319 5436 14,828 +30.67(+0.57%)
Mar 25, 2026 5235 5458 5208 5405 11,393 +196.95(+3.78%)
Mar 24, 2026 4976 5225 4976 5208 15,027 +239.78(+4.83%)
Mar 23, 2026 4944 5034 4909 4969 9,797 +46.28(+0.94%)
Mar 20, 2026 5101 5101 4848 4922 16,757 -134.15(-2.65%)
Mar 19, 2026 4991 5074 4934 5056 12,549 +92.32(+1.86%)
Mar 18, 2026 4940 5005 4897 4964 20,118 +22.58(+0.46%)
Mar 17, 2026 4971 5006 4811 4942 19,297 -60.45(-1.21%)
Mar 16, 2026 5100 5178 4989 5002 16,726 -24.00(-0.48%)
Mar 13, 2026 5015 5124 4994 5026 14,555 +29.18(+0.58%)
Mar 12, 2026 4918 5048 4880 4997 25,716 +47.77(+0.97%)
Mar 11, 2026 4991 5120 4887 4949 24,598 -26.97(-0.54%)
Mar 10, 2026 4841 5001 4806 4976 30,166 +113.65(+2.34%)
Mar 09, 2026 4968 5075 4575 4862 34,864 -153.39(-3.06%)
Mar 06, 2026 4988 5151 4981 5016 34,776 -13.08(-0.26%)
Mar 05, 2026 5003 5093 4915 5029 25,895 +11.74(+0.23%)
Mar 04, 2026 5043 5154 4982 5017 29,262 -5.60(-0.11%)
Mar 03, 2026 5146 5185 4938 5023 24,302 -159.70(-3.08%)
Mar 02, 2026 5096 5190 5040 5182 37,603 +49.69(+0.97%)
Feb 27, 2026 4971 5145 4945 5133 23,182 +146.24(+2.93%)
Feb 26, 2026 4993 5060 4914 4986 20,724 -23.54(-0.47%)
Feb 25, 2026 5005 5036 4916 5010 13,155 +21.98(+0.44%)
Feb 24, 2026 4893 5013 4870 4988 12,619 +112.24(+2.30%)
Feb 23, 2026 4941 5028 4868 4876 19,032 -57.33(-1.16%)
Feb 20, 2026 4898 5011 4800 4933 25,223 +66.36(+1.36%)
Feb 19, 2026 4918 4950 4828 4867 23,537 -52.53(-1.07%)
Feb 18, 2026 4877 4987 4877 4919 17,040 +4.26(+0.09%)
Feb 17, 2026 5373 5500 4790 4915 36,565 -458.91(-8.54%)
Feb 13, 2026 5560 5630 5180 5374 35,039 -213.73(-3.83%)
Feb 12, 2026 5550 5654 5450 5588 13,618 +18.77(+0.34%)
Feb 11, 2026 5493 5569 5436 5569 25,049 +104.19(+1.91%)
Feb 10, 2026 5475 5570 5322 5465 23,364 -28.60(-0.52%)
Feb 09, 2026 5440 5515 5359 5493 17,110 +58.57(+1.08%)
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%)
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.