SEB: Seaboard Corporation

As of Friday, May 8th, 2026

$ 4,540.14

+12.95 +0.29%

Open: 4,532.00
High: 4,590.21
Low: 4,278.08
Volume: 6,918
Previous Close on Thursday, May 7th, 2026

$ 4,527.19

-376.63 -7.68%

Open: 4,846.41
High: 4,901.25
Low: 4,512.18
Volume: 8,257

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 4,532.00 4,590.21 4,278.08 4,540.14 6,918 +12.95 +0.29
2026-05-07 4,846.41 4,901.25 4,512.18 4,527.19 8,257 -376.63 -7.68
2026-05-06 5,687.09 5,687.14 4,897.68 4,903.82 7,242 -783.27 -13.77
2026-05-05 5,595.05 5,793.74 5,595.05 5,687.09 3,862 +102.78 +1.84
2026-05-04 5,597.97 5,619.19 5,507.66 5,584.31 7,255 +9.47 +0.17
2026-05-01 5,718.41 5,810.23 5,572.22 5,574.84 7,335 -111.09 -1.95
2026-04-30 5,474.23 5,702.82 5,474.23 5,685.93 6,492 +289.29 +5.36
2026-04-29 5,855.00 5,855.00 5,313.45 5,396.64 164 -436.41 -7.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5,793.74
On 2026-05-05		 4,278.08
On 2026-05-08		 -1,034.70 -18.56 5,793.74
On 2026-05-05		 4,278.08
On 2026-05-08		 -26.16 5,048.51
10D 5,961.76
On 2026-04-28		 4,278.08
On 2026-05-08		 -1,292.92 -22.17 5,961.76
On 2026-04-28		 4,278.08
On 2026-05-08		 -28.24 5,360.35
20D 5,964.12
On 2026-04-22		 4,278.08
On 2026-05-08		 -1,251.69 -21.61 5,964.12
On 2026-04-22		 4,278.08
On 2026-05-08		 -28.27 5,535.70
WTD 5,793.74
On 2026-05-05		 4,278.08
On 2026-05-08		 -1,034.70 -18.56 5,793.74
On 2026-05-05		 4,278.08
On 2026-05-08		 -26.16 5,048.51
MTD 5,810.23
On 2026-05-01		 4,278.08
On 2026-05-08		 -1,145.79 -20.15 5,810.23
On 2026-05-01		 4,278.08
On 2026-05-08		 -26.37 5,136.23
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
JPM

JPMorgan Chase & Co.

302.10 -4.17 -1.36 8,551,629
BXP

Boston Properties Inc.

59.43 -0.03 -0.05 1,836,452
FIBK

First Interstate BancSystem Inc.

36.42 +0.17 +0.47 1,180,505
PHM

PulteGroup, Inc.

117.55 +0.73 +0.62 1,311,417
SEB

Seaboard Corporation

4,540.14 +12.95 +0.29 6,918