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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3,031.00$3,375.261,100——
2020-12-30$3,099.99$3,452.091,000——
2020-12-29$3,129.66$3,485.13500——
2020-12-28$3,135.00$3,491.071,100——
2020-12-24$3,106.99$3,459.88400——
2020-12-23$3,121.00$3,475.48900——
2020-12-22$3,118.25$3,472.421,200——
2020-12-21$3,155.69$3,514.111,100——
2020-12-18$3,156.06$3,514.535,700——
2020-12-17$3,176.84$3,537.67800——
2020-12-16$3,153.10$3,511.231,300——
2020-12-15$3,215.01$3,580.17800——
2020-12-14$3,290.41$3,664.131,200——
2020-12-11$3,326.04$3,703.81900——
2020-12-10$3,279.99$3,652.53900——
2020-12-09$3,310.98$3,687.04900——
2020-12-08$3,299.01$3,673.71600——
2020-12-07$3,299.00$3,673.701,200——
2020-12-04$3,206.22$3,570.381,200——
2020-12-03$3,225.00$3,591.301,900——
2020-12-02$3,154.72$3,513.032,400——
2020-12-01$3,224.79$3,591.062,300——
2020-11-30$3,202.73$3,566.501,800——
2020-11-27$3,300.10$3,674.93400——
2020-11-25$3,294.34$3,668.511,000——
2020-11-24$3,323.22$3,700.67900——
2020-11-23$3,240.00$3,608.001,000——
2020-11-20$3,375.38$3,758.76400——
2020-11-19$3,328.99$3,707.10900——
2020-11-18$3,308.99$3,684.83700——
2020-11-17$3,270.40$3,641.851,400——
2020-11-16$3,191.66$3,554.172,500——
2020-11-13$3,253.14$3,622.631,200——
2020-11-12$3,358.66$3,740.141,300——
2020-11-11$3,375.00$3,758.331,600——
2020-11-10$3,360.00$3,741.631,800——
2020-11-09$3,344.90$3,724.812,300——
2020-11-06$3,326.10$3,703.883,700——
2020-11-05$3,540.00$3,942.071,300——
2020-11-04$3,512.80$3,909.28600——
2020-11-03$3,520.00$3,917.29700——
2020-11-02$3,463.06$3,853.921,000——
2020-10-30$3,445.00$3,833.832,700——
2020-10-29$3,414.77$3,800.18700——
2020-10-28$3,395.02$3,778.21700——
2020-10-27$3,373.85$3,754.65900——
2020-10-26$3,393.03$3,775.991,100——
2020-10-23$3,459.99$3,850.51900——
2020-10-22$3,459.70$3,850.181,200——
2020-10-21$3,314.00$3,688.04800——
2020-10-20$3,309.34$3,682.85800——
2020-10-19$3,314.21$3,688.271,000——
2020-10-16$3,389.99$3,772.61900——
2020-10-15$3,335.00$3,711.411,600——
2020-10-14$3,263.99$3,632.39900——
2020-10-13$3,228.00$3,592.33900——
2020-10-12$3,214.99$3,577.86900——
2020-10-09$3,195.51$3,556.181,100——
2020-10-08$3,060.00$3,405.37600——
2020-10-07$2,954.24$3,287.682,100——
2020-10-06$2,975.00$3,310.78900——
2020-10-05$2,969.95$3,305.16700——
2020-10-02$2,950.39$3,283.39900——
2020-10-01$2,933.93$3,265.071,300——
2020-09-30$2,836.69$3,156.86700——
2020-09-29$2,818.59$3,136.72800——
2020-09-28$2,840.20$3,160.76600——
2020-09-25$2,834.00$3,153.86900——
2020-09-24$2,833.38$3,153.171,500——
2020-09-23$2,818.91$3,137.071,500——
2020-09-22$2,875.00$3,199.491,900——
2020-09-21$2,965.00$3,299.651,600——
2020-09-18$2,950.00$3,282.961,700——
2020-09-17$2,855.00$3,177.241,200——
2020-09-16$2,815.11$3,132.841,200——
2020-09-15$2,898.99$3,226.191,000——
2020-09-14$2,905.00$3,232.881,200——
2020-09-11$2,908.55$3,236.831,300——
2020-09-10$2,860.00$3,182.80900——
2020-09-09$2,896.92$3,223.892,500——
2020-09-08$2,803.19$3,119.581,200——
2020-09-04$2,895.66$3,222.481,800——
2020-09-03$2,710.00$3,015.871,000——
2020-09-02$2,672.01$2,973.591,600——
2020-09-01$2,658.46$2,958.511,400——
2020-08-31$2,683.00$2,985.821,100——
2020-08-28$2,778.46$3,092.06500——
2020-08-27$2,740.11$3,049.38700——
2020-08-26$2,756.31$3,067.41400——
2020-08-25$2,750.02$3,060.41400——
2020-08-24$2,845.00$3,166.11500——
2020-08-21$2,833.85$3,153.70400——
2020-08-20$2,797.47$3,113.21900——
2020-08-19$2,856.53$3,178.94800——
2020-08-18$2,813.72$3,131.30700——
2020-08-17$2,778.00$3,091.54900——
2020-08-14$2,870.01$3,193.94700——
2020-08-13$2,902.00$3,229.54500——
2020-08-12$2,940.03$3,271.861,000——
2020-08-11$2,881.94$3,207.22900——
2020-08-10$2,904.40$3,232.21900——
2020-08-07$2,856.98$3,179.441,000——
2020-08-06$2,769.01$3,081.541,200——
2020-08-05$2,741.26$3,048.151,600——
2020-08-04$2,713.94$3,017.772,100——
2020-08-03$2,702.01$3,004.51800——
2020-07-31$2,703.25$3,005.891,300——
2020-07-30$2,733.81$3,039.871,200——
2020-07-29$2,787.69$3,099.782,200——
2020-07-28$2,805.60$3,119.70800——
2020-07-27$2,795.99$3,109.011,100——
2020-07-24$2,861.01$3,181.31500——
2020-07-23$2,894.33$3,218.36600——
2020-07-22$2,898.84$3,223.381,800——
2020-07-21$2,882.85$3,205.591,000——
2020-07-20$2,925.33$3,252.83800——
2020-07-17$2,976.33$3,309.54500——
2020-07-16$2,948.08$3,278.13600——
2020-07-15$2,866.80$3,187.75800——
2020-07-14$2,862.04$3,182.45400——
2020-07-13$2,877.14$3,199.24800——
2020-07-10$2,852.63$3,171.99500——
2020-07-09$2,831.35$3,148.33900——
2020-07-08$2,864.63$3,185.33500——
2020-07-07$2,898.02$3,222.46700——
2020-07-06$2,946.98$3,276.90500——
2020-07-02$2,922.00$3,249.13500——
2020-07-01$2,901.02$3,225.80700——
2020-06-30$2,933.82$3,262.27700——
2020-06-29$3,000.75$3,336.69900——
2020-06-26$2,952.47$3,283.012,000——
2020-06-25$2,973.55$3,306.45600——
2020-06-24$3,000.02$3,335.88500——
2020-06-23$3,051.00$3,392.571,600——
2020-06-22$3,109.30$3,457.40600——
2020-06-19$3,087.01$3,432.61800——
2020-06-18$3,080.73$3,425.63700——
2020-06-17$3,111.94$3,460.33600——
2020-06-16$3,130.00$3,480.41300——
2020-06-15$3,050.12$3,391.59900——
2020-06-12$3,093.21$3,439.51600——
2020-06-11$3,079.96$3,424.77700——
2020-06-10$3,150.00$3,502.65500——
2020-06-09$3,146.38$3,498.63700——
2020-06-08$3,193.55$3,551.081,100——
2020-06-05$3,022.67$3,361.07700——
2020-06-04$3,015.00$3,352.54600——
2020-06-03$3,000.00$3,335.86500——
2020-06-02$2,952.71$3,283.281,300——
2020-06-01$2,952.25$3,282.76600——
2020-05-29$2,940.00$3,269.14800——
2020-05-28$3,000.00$3,335.86700——
2020-05-27$2,992.32$3,327.32600——
2020-05-26$2,980.00$3,313.62500——
2020-05-22$2,999.00$3,334.751,300——
2020-05-21$2,992.05$3,327.02500——
2020-05-20$3,131.30$3,481.86300——
2020-05-19$3,040.00$3,380.34500——
2020-05-18$3,192.00$3,549.35700——
2020-05-15$3,050.17$3,391.65700——
2020-05-14$2,975.79$3,308.94500——
2020-05-13$3,063.77$3,406.77500——
2020-05-12$3,027.89$3,366.871,000——
2020-05-11$3,083.71$3,428.94700——
2020-05-08$3,217.01$3,577.16900——
2020-05-07$3,020.00$3,358.10600——
2020-05-06$2,890.01$3,213.561,100——
2020-05-05$2,938.65$3,265.14600——
2020-05-04$2,900.00$3,222.191,100——
2020-05-01$2,966.49$3,296.07400——
2020-04-30$3,011.10$3,345.64600——
2020-04-29$3,200.00$3,555.531,000——
2020-04-28$3,200.00$3,555.531,200——
2020-04-27$2,999.72$3,332.991,000——
2020-04-24$2,950.00$3,277.75300——
2020-04-23$2,980.00$3,311.08500——
2020-04-22$3,000.00$3,333.31500——
2020-04-21$3,015.00$3,349.97600——
2020-04-20$3,021.01$3,356.65800——
2020-04-17$2,997.00$3,329.97800——
2020-04-16$2,985.24$3,316.911,900——
2020-04-15$2,990.00$3,322.191,800——
2020-04-14$3,084.52$3,427.223,000——
2020-04-13$3,285.69$3,650.742,800——
2020-04-09$3,348.09$3,720.071,300——
2020-04-08$3,029.98$3,366.62800——
2020-04-07$2,981.00$3,312.204,100——
2020-04-06$2,784.81$3,094.211,300——
2020-04-03$2,744.36$3,049.261,700——
2020-04-02$2,728.34$3,031.461,400——
2020-04-01$2,813.43$3,126.011,200——
2020-03-31$2,812.80$3,125.31500——
2020-03-30$2,855.97$3,173.27800——
2020-03-27$2,836.72$3,151.891,100——
2020-03-26$2,845.00$3,161.09700——
2020-03-25$2,799.25$3,110.25900——
2020-03-24$2,740.85$3,045.361,600——
2020-03-23$2,734.33$3,038.121,600——
2020-03-20$2,656.64$2,951.802,400——
2020-03-19$2,690.00$2,988.861,500——
2020-03-18$2,740.01$3,044.431,300——
2020-03-17$3,051.98$3,391.061,400——
2020-03-16$2,711.81$3,013.101,000——
2020-03-13$2,915.01$3,238.871,800——
2020-03-12$3,009.44$3,343.794,400——
2020-03-11$3,076.21$3,417.98800——
2020-03-10$3,169.65$3,521.80900——
2020-03-09$3,199.98$3,555.502,400——
2020-03-06$3,296.31$3,662.54800——
2020-03-05$3,398.01$3,775.541,300——
2020-03-04$3,573.11$3,970.09900——
2020-03-03$3,418.84$3,798.681,200——
2020-03-02$3,537.54$3,930.57900——
2020-02-28$3,415.00$3,794.411,000——
2020-02-27$3,510.00$3,897.47900——
2020-02-26$3,444.99$3,825.281,000——
2020-02-25$3,608.93$4,007.321,400——
2020-02-24$3,787.95$4,206.10500——
2020-02-21$3,947.51$4,383.27600——
2020-02-20$3,930.00$4,363.83700——
2020-02-19$3,799.00$4,218.371,000——
2020-02-18$3,765.01$4,180.631,600——
2020-02-14$3,795.00$4,213.93200——
2020-02-13$3,791.03$4,209.52300——
2020-02-12$3,825.00$4,247.24300——
2020-02-11$3,825.02$4,247.26400——
2020-02-10$3,815.63$4,236.84200——
2020-02-07$3,872.00$4,299.43200——
2020-02-06$3,862.01$4,288.34500——
2020-02-05$3,900.88$4,331.50400——
2020-02-04$3,900.00$4,330.52500——
2020-02-03$3,860.30$4,286.44800——
2020-01-31$3,855.61$4,281.23400——
2020-01-30$3,885.02$4,313.89300——
2020-01-29$3,945.98$4,381.571,000——
2020-01-28$4,029.79$4,474.64200——
2020-01-27$4,029.79$4,474.64200——
2020-01-24$4,120.00$4,574.81500——
2020-01-23$4,127.77$4,583.43200——
2020-01-22$4,150.00$4,608.12300——
2020-01-21$4,200.00$4,663.64300——
2020-01-17$4,235.00$4,702.50400——
2020-01-16$4,200.00$4,663.64400——
2020-01-15$4,140.00$4,597.01200——
2020-01-14$4,120.00$4,574.81400——
2020-01-13$4,138.19$4,595.00200——
2020-01-10$4,160.00$4,619.22700——
2020-01-09$4,197.37$4,660.72300——
2020-01-08$4,178.00$4,639.21400——
2020-01-07$4,200.05$4,663.69200——
2020-01-06$4,185.65$4,647.70400——
2020-01-03$4,206.81$4,671.20300——
2020-01-02$4,230.00$4,696.95400——