NYSE:SEB | Historical Stock Price | SEABOARD CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.87$20.68$87.87$373.32$1,586.01$6,737.981973-02-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2,529.88$2,794.38700——
2012-12-28$2,500.00$2,761.38400——
2012-12-27$2,498.53$2,759.75500——
2012-12-26$2,563.96$2,832.02500——
2012-12-24$2,637.11$2,912.82200——
2012-12-21$2,550.00$2,816.612,300——
2012-12-20$2,483.59$2,743.25800——
2012-12-19$2,454.13$2,710.71400——
2012-12-18$2,519.19$2,782.57600——
2012-12-17$2,451.00$2,707.25700——
2012-12-14$2,420.96$2,674.07500——
2012-12-13$2,410.00$2,661.97200——
2012-12-12$2,388.27$2,624.711,200——
2012-12-11$2,380.00$2,615.621,200——
2012-12-10$2,403.25$2,641.17400——
2012-12-07$2,405.74$2,643.91400——
2012-12-06$2,415.49$2,654.63800——
2012-12-05$2,370.00$2,604.631,200——
2012-12-04$2,529.00$2,779.372,800——
2012-12-03$2,532.98$2,783.752,000——
2012-11-30$2,360.36$2,594.04900——
2012-11-29$2,340.99$2,572.75300——
2012-11-28$2,352.00$2,584.85800——
2012-11-27$2,350.00$2,582.651,200——
2012-11-26$2,256.29$2,479.67500——
2012-11-23$2,230.24$2,451.04200——
2012-11-21$2,195.03$2,412.34600——
2012-11-20$2,144.55$2,356.86700——
2012-11-19$2,142.00$2,354.061,700——
2012-11-16$2,199.00$2,416.70500——
2012-11-15$2,199.00$2,416.70400——
2012-11-14$2,207.31$2,425.84500——
2012-11-13$2,230.00$2,450.77200——
2012-11-12$2,214.00$2,433.19300——
2012-11-09$2,244.98$2,467.23300——
2012-11-08$2,245.00$2,467.26500——
2012-11-07$2,258.00$2,481.541,100——
2012-11-06$2,353.00$2,585.95600——
2012-11-05$2,329.94$2,560.61500——
2012-11-02$2,231.10$2,451.98500——
2012-11-01$2,314.00$2,543.09600——
2012-10-31$2,281.33$2,507.18700——
2012-10-26$2,241.56$2,463.48400——
2012-10-25$2,244.81$2,467.05600——
2012-10-24$2,209.99$2,428.781,100——
2012-10-23$2,219.00$2,438.68700——
2012-10-22$2,231.00$2,451.87500——
2012-10-19$2,251.00$2,473.85700——
2012-10-18$2,269.31$2,493.97700——
2012-10-17$2,309.00$2,537.59400——
2012-10-16$2,298.97$2,526.57400——
2012-10-15$2,308.00$2,536.49500——
2012-10-12$2,292.00$2,518.91400——
2012-10-11$2,310.20$2,538.91500——
2012-10-10$2,289.90$2,516.60500——
2012-10-09$2,297.01$2,524.42700——
2012-10-08$2,335.00$2,566.17600——
2012-10-05$2,326.40$2,556.72600——
2012-10-04$2,313.58$2,542.63700——
2012-10-03$2,293.01$2,520.02600——
2012-10-02$2,293.41$2,520.46900——
2012-10-01$2,290.00$2,516.71900——
2012-09-28$2,260.13$2,483.88700——
2012-09-27$2,277.63$2,503.121,300——
2012-09-26$2,262.01$2,485.95700——
2012-09-25$2,199.19$2,416.911,000——
2012-09-24$2,215.31$2,434.63800——
2012-09-21$2,220.00$2,439.781,700——
2012-09-20$2,216.55$2,435.99900——
2012-09-19$2,288.00$2,514.51500——
2012-09-18$2,282.00$2,507.92700——
2012-09-17$2,283.07$2,509.10800——
2012-09-14$2,279.06$2,504.691,300——
2012-09-13$2,282.00$2,507.921,000——
2012-09-12$2,207.00$2,425.49600——
2012-09-11$2,255.98$2,479.32800——
2012-09-10$2,225.00$2,445.28500——
2012-09-07$2,212.00$2,430.99800——
2012-09-06$2,220.00$2,439.781,000——
2012-09-05$2,189.90$2,406.701,000——
2012-09-04$2,076.55$2,282.131,000——
2012-08-31$2,089.19$2,296.02600——
2012-08-30$2,118.75$2,328.51300——
2012-08-29$2,122.56$2,332.701,000——
2012-08-28$2,129.78$2,340.63700——
2012-08-27$2,104.00$2,312.301,100——
2012-08-24$1,997.80$2,195.582,100——
2012-08-23$2,126.85$2,337.413,600——
2012-08-22$2,226.57$2,447.00700——
2012-08-21$2,260.05$2,483.80500——
2012-08-20$2,268.00$2,492.53300——
2012-08-17$2,257.38$2,480.86400——
2012-08-16$2,233.60$2,454.73400——
2012-08-15$2,252.00$2,474.95600——
2012-08-14$2,289.87$2,516.57800——
2012-08-13$2,269.90$2,494.62800——
2012-08-10$2,303.00$2,531.00200——
2012-08-09$2,321.70$2,551.55500——
2012-08-08$2,295.07$2,522.28600——
2012-08-07$2,327.14$2,557.53500——
2012-08-06$2,300.33$2,528.06500——
2012-08-03$2,327.69$2,558.131,700——
2012-08-02$2,191.00$2,407.91900——
2012-08-01$2,153.00$2,366.151,100——
2012-07-31$2,200.00$2,417.80300——
2012-07-30$2,198.00$2,415.60300——
2012-07-27$2,237.00$2,458.47400——
2012-07-26$2,200.35$2,418.19400——
2012-07-25$2,184.00$2,400.22500——
2012-07-24$2,153.38$2,366.57400——
2012-07-23$2,155.04$2,368.39800——
2012-07-20$2,171.01$2,385.94900——
2012-07-19$2,173.00$2,388.13600——
2012-07-18$2,203.00$2,421.10500——
2012-07-17$2,205.00$2,423.30500——
2012-07-16$2,204.01$2,422.21300——
2012-07-13$2,230.00$2,450.77700——
2012-07-12$2,174.68$2,389.97900——
2012-07-11$2,155.05$2,368.40500——
2012-07-10$2,153.00$2,366.15300——
2012-07-09$2,150.00$2,362.85400——
2012-07-06$2,162.00$2,376.041,000——
2012-07-05$2,194.00$2,411.21600——
2012-07-03$2,190.26$2,407.10600——
2012-07-02$2,184.70$2,400.99700——
2012-06-29$2,132.98$2,344.151,300——
2012-06-28$2,107.28$2,315.90600——
2012-06-27$2,104.00$2,312.30700——
2012-06-26$2,090.85$2,297.85300——
2012-06-25$2,065.05$2,269.49500——
2012-06-22$2,077.48$2,283.151,400——
2012-06-21$2,040.58$2,242.60600——
2012-06-20$2,100.00$2,307.90600——
2012-06-19$2,133.90$2,345.16900——
2012-06-18$2,090.00$2,296.911,200——
2012-06-15$2,094.85$2,302.241,900——
2012-06-14$2,042.00$2,244.161,100——
2012-06-13$1,969.40$2,164.371,100——
2012-06-12$2,000.00$2,198.001,100——
2012-06-11$2,019.65$2,219.60800——
2012-06-08$2,092.00$2,299.11800——
2012-06-07$2,078.57$2,284.351,100——
2012-06-06$2,035.00$2,236.47600——
2012-06-05$2,010.60$2,209.652,400——
2012-06-04$1,997.13$2,194.851,000——
2012-06-01$1,940.00$2,132.06700——
2012-05-31$1,986.33$2,182.981,600——
2012-05-30$1,970.00$2,165.03700——
2012-05-29$1,972.00$2,167.23600——
2012-05-25$1,964.06$2,158.50600——
2012-05-24$1,976.87$2,172.58600——
2012-05-23$1,985.00$2,181.521,200——
2012-05-22$2,017.50$2,217.23800——
2012-05-21$2,048.00$2,250.751,900——
2012-05-18$1,941.14$2,133.311,500——
2012-05-17$1,924.93$2,115.501,000——
2012-05-16$1,932.74$2,124.08600——
2012-05-15$1,915.00$2,104.59600——
2012-05-14$1,937.85$2,129.70700——
2012-05-11$1,941.39$2,133.59500——
2012-05-10$1,954.28$2,147.761,200——
2012-05-09$1,948.00$2,140.85500——
2012-05-08$1,953.00$2,146.35600——
2012-05-07$1,900.25$2,088.38800——
2012-05-04$1,931.00$2,122.17900——
2012-05-03$2,000.00$2,198.001,000——
2012-05-02$1,946.90$2,139.64900——
2012-05-01$1,959.51$2,153.50900——
2012-04-30$1,990.42$2,187.47700——
2012-04-27$1,993.95$2,191.351,000——
2012-04-26$1,985.00$2,181.52700——
2012-04-25$1,953.99$2,147.44800——
2012-04-24$1,902.23$2,090.55400——
2012-04-23$1,887.87$2,074.77700——
2012-04-20$1,875.29$2,060.95800——
2012-04-19$1,850.25$2,033.431,000——
2012-04-18$1,903.73$2,092.20700——
2012-04-17$1,921.00$2,111.18700——
2012-04-16$1,890.00$2,077.11600——
2012-04-13$1,842.97$2,025.43800——
2012-04-12$1,872.95$2,058.371,200——
2012-04-11$1,855.58$2,039.281,400——
2012-04-10$1,828.65$2,009.691,100——
2012-04-09$1,856.00$2,039.751,500——
2012-04-05$1,912.98$2,102.371,000——
2012-04-04$1,900.00$2,088.101,500——
2012-04-03$1,927.00$2,117.771,100——
2012-04-02$1,949.50$2,142.501,300——
2012-03-30$1,951.00$2,144.15900——
2012-03-29$1,961.00$2,155.14600——
2012-03-28$2,001.26$2,199.39700——
2012-03-27$2,001.00$2,199.101,600——
2012-03-26$2,019.00$2,218.881,400——
2012-03-23$1,970.00$2,165.03600——
2012-03-22$1,942.00$2,134.262,100——
2012-03-21$1,983.88$2,180.291,000——
2012-03-20$1,955.73$2,149.35800——
2012-03-19$1,955.00$2,148.55800——
2012-03-16$1,944.00$2,136.461,200——
2012-03-15$1,946.00$2,138.66400——
2012-03-14$1,929.00$2,119.97400——
2012-03-13$1,944.00$2,136.46600——
2012-03-12$1,891.01$2,078.22800——
2012-03-09$1,908.00$2,096.89800——
2012-03-08$1,909.00$2,097.99500——
2012-03-07$1,900.00$2,088.10500——
2012-03-06$1,852.00$2,035.35800——
2012-03-05$1,909.90$2,098.98700——
2012-03-02$1,860.22$2,044.381,000——
2012-03-01$1,905.00$2,093.60800——
2012-02-29$1,913.12$2,102.521,300——
2012-02-28$1,984.00$2,180.42500——
2012-02-27$1,959.31$2,153.28300——
2012-02-24$1,971.00$2,166.13400——
2012-02-23$2,001.23$2,199.35500——
2012-02-22$1,970.00$2,165.03600——
2012-02-21$2,016.00$2,215.59500——
2012-02-17$2,029.56$2,230.491,000——
2012-02-16$1,998.00$2,195.80500——
2012-02-15$1,975.00$2,170.53600——
2012-02-14$1,964.00$2,158.44700——
2012-02-13$2,001.00$2,199.10800——
2012-02-10$2,009.06$2,207.96800——
2012-02-09$2,055.00$2,258.45300——
2012-02-08$2,072.47$2,277.65700——
2012-02-07$2,064.31$2,268.68600——
2012-02-06$2,078.02$2,283.75400——
2012-02-03$2,060.23$2,264.191,700——
2012-02-02$1,998.90$2,196.791,000——
2012-02-01$1,960.00$2,154.041,700——
2012-01-31$1,941.52$2,133.731,100——
2012-01-30$1,941.00$2,133.16600——
2012-01-27$1,966.67$2,161.37700——
2012-01-26$1,935.00$2,126.57800——
2012-01-25$1,934.00$2,125.471,000——
2012-01-24$1,905.00$2,093.601,000——
2012-01-23$1,910.00$2,099.09500——
2012-01-20$1,890.00$2,077.11900——
2012-01-19$1,906.45$2,095.19500——
2012-01-18$1,907.22$2,096.041,600——
2012-01-17$1,900.00$2,088.102,700——
2012-01-13$1,853.70$2,037.22800——
2012-01-12$1,861.95$2,046.281,200——
2012-01-11$1,896.00$2,083.701,000——
2012-01-10$1,920.00$2,110.081,200——
2012-01-09$1,919.00$2,108.98900——
2012-01-06$1,911.21$2,100.421,100——
2012-01-05$1,980.00$2,176.021,800——
2012-01-04$2,022.00$2,222.181,000——
2012-01-03$2,139.96$2,351.82700——