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)

4,393.32 -144.58 (-3.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 4653 4780 4593 4697 10,527 +17.69(+0.38%)
Nov 28, 2025 4676 4740 4605 4680 7,551 +32.38(+0.70%)
Nov 26, 2025 4596 4728 4532 4647 10,773 +65.37(+1.43%)
Nov 25, 2025 4364 4585 4364 4582 15,517 +189.46(+4.31%)
Nov 24, 2025 4284 4455 4259 4392 13,962 +107.38(+2.51%)
Nov 21, 2025 4142 4318 4142 4285 11,708 +100.68(+2.41%)
Nov 20, 2025 4160 4200 4105 4184 11,259 +10.55(+0.25%)
Nov 19, 2025 4074 4219 4074 4174 13,744 +127.81(+3.16%)
Nov 18, 2025 4042 4070 3889 4046 18,164 +7.42(+0.18%)
Nov 17, 2025 4150 4150 3973 4039 13,115 -81.70(-1.98%)
Nov 14, 2025 3991 4158 3951 4120 13,863 +105.71(+2.63%)
Nov 13, 2025 3896 4030 3858 4015 10,852 +118.02(+3.03%)
Nov 12, 2025 3895 3976 3843 3896 12,824 +6.50(+0.17%)
Nov 11, 2025 3789 3910 3706 3890 10,958 +80.98(+2.13%)
Nov 10, 2025 3701 3833 3682 3809 8,915 +103.72(+2.80%)
Nov 07, 2025 3795 3805 3644 3705 4,472 -68.67(-1.82%)
Nov 06, 2025 3654 3824 3598 3774 12,103 +94.15(+2.56%)
Nov 05, 2025 3676 3719 3578 3680 8,365 +75.46(+2.09%)
Nov 04, 2025 3598 3667 3559 3604 5,366 +8.02(+0.22%)
Nov 03, 2025 3321 3596 3321 3596 5,097 +228.36(+6.78%)
Oct 31, 2025 3278 3392 3266 3368 1,300 +59.46(+1.80%)
Oct 30, 2025 3168 3310 3138 3309 2,010 +92.43(+2.87%)
Oct 29, 2025 3323 3328 3164 3216 2,008 -61.97(-1.89%)
Oct 28, 2025 3334 3351 3271 3278 1,159 -39.84(-1.20%)
Oct 27, 2025 3338 3351 3295 3318 1,545 -21.11(-0.63%)
Oct 24, 2025 3381 3434 3324 3339 1,488 +25.80(+0.78%)
Oct 23, 2025 3324 3358 3276 3313 1,443 +21.77(+0.66%)
Oct 22, 2025 3399 3456 3269 3291 3,440 -141.01(-4.11%)
Oct 21, 2025 3448 3467 3388 3432 1,301 -1.46(-0.04%)
Oct 20, 2025 3428 3482 3388 3434 1,102 +29.84(+0.88%)
Oct 17, 2025 3413 3470 3339 3404 1,262 -33.69(-0.98%)
Oct 16, 2025 3436 3482 3388 3438 1,472 -5.18(-0.15%)
Oct 15, 2025 3387 3450 3319 3443 1,738 +55.73(+1.65%)
Oct 14, 2025 3398 3426 3241 3387 1,434 +19.41(+0.58%)
Oct 13, 2025 3380 3398 3348 3368 1,387 +3.15(+0.09%)
Oct 10, 2025 3383 3427 3328 3365 1,478 -14.47(-0.43%)
Oct 09, 2025 3473 3510 3241 3379 4,352 -95.92(-2.76%)
Oct 08, 2025 3533 3573 3475 3475 1,558 -59.46(-1.68%)
Oct 07, 2025 3517 3578 3485 3534 2,464 +21.98(+0.63%)
Oct 06, 2025 3557 3600 3479 3513 1,988 -45.37(-1.28%)
Oct 03, 2025 3616 3658 3548 3558 3,322 -57.51(-1.59%)
Oct 02, 2025 3676 3683 3574 3615 2,537 -85.49(-2.31%)
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.