Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seaboard Corp (NY: SEB )

3,147.00 -29.47 (-0.93%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 2847 2880 2811 2880 376 +12.94(+0.45%)
Jul 28, 2016 2894 2894 2839 2867 126 -12.94(-0.45%)
Jul 27, 2016 2919 2919 2852 2880 236 -24.57(-0.85%)
Jul 26, 2016 2835 2904 2835 2904 159 +53.07(+1.86%)
Jul 25, 2016 2806 2895 2806 2851 191 -38.33(-1.33%)
Jul 22, 2016 2882 2899 2868 2889 241 +6.88(+0.24%)
Jul 21, 2016 2878 2909 2860 2883 253 -12.20(-0.42%)
Jul 20, 2016 2957 2958 2870 2895 202 -42.92(-1.46%)
Jul 19, 2016 2891 2957 2882 2938 363 +5.32(+0.18%)
Jul 18, 2016 2851 2957 2851 2932 267 +42.92(+1.49%)
Jul 15, 2016 2845 2899 2840 2889 545 +4.92(+0.17%)
Jul 14, 2016 2850 2894 2836 2885 402 +60.93(+2.16%)
Jul 13, 2016 2830 2850 2788 2824 464 -33.87(-1.19%)
Jul 12, 2016 2861 2884 2783 2857 697 +7.34(+0.26%)
Jul 11, 2016 2776 2894 2776 2850 328 +16.44(+0.58%)
Jul 08, 2016 2762 2893 2735 2834 497 +98.62(+3.61%)
Jul 07, 2016 2784 2830 2730 2735 266 -49.69(-1.78%)
Jul 06, 2016 2751 2811 2683 2785 957 +37.57(+1.37%)
Jul 05, 2016 2727 2782 2718 2747 241 -68.55(-2.43%)
Jul 01, 2016 2800 2816 2816 2816 305 -5.54(-0.20%)
Jun 30, 2016 2723 2821 2720 2821 410 +62.55(+2.27%)
Jun 29, 2016 2742 2790 2732 2759 458 -10.77(-0.39%)
Jun 28, 2016 2729 2776 2654 2770 462 +58.24(+2.15%)
Jun 27, 2016 2742 2717 2654 2711 744 -5.78(-0.21%)
Jun 24, 2016 2659 2830 2635 2717 2,949 -43.66(-1.58%)
Jun 23, 2016 2761 2764 2717 2761 455 -3.37(-0.12%)
Jun 22, 2016 2835 2835 2722 2764 425 -41.84(-1.49%)
Jun 21, 2016 2804 2835 2788 2806 228 -22.93(-0.81%)
Jun 20, 2016 2801 2835 2768 2829 415 +60.34(+2.18%)
Jun 17, 2016 2752 2783 2708 2769 3,321 +88.88(+3.32%)
Jun 16, 2016 2694 2727 2664 2680 514 -15.23(-0.57%)
Jun 15, 2016 2752 2766 2695 2695 451 +0.00(+0.00%)
Jun 14, 2016 2742 2794 2695 2695 674 -57.00(-2.07%)
Jun 13, 2016 2784 2794 2752 2752 640 -15.73(-0.57%)
Jun 10, 2016 2781 2840 2768 2768 517 -70.76(-2.49%)
Jun 09, 2016 2853 2875 2789 2838 851 -29.48(-1.03%)
Jun 08, 2016 2847 2889 2772 2868 405 +21.03(+0.74%)
Jun 07, 2016 2830 2847 2781 2847 559 +91.99(+3.34%)
Jun 06, 2016 2912 2912 2753 2755 1,166 -83.54(-2.94%)
Jun 03, 2016 2967 2967 2836 2838 602 -76.43(-2.62%)
Jun 02, 2016 2956 3022 2828 2915 1,296 -35.61(-1.21%)
Jun 01, 2016 2952 3066 2948 2950 6,966 -17.69(-0.60%)
May 31, 2016 2955 3022 2909 2968 2,174 -103.20(-3.36%)
May 27, 2016 2991 3071 3071 3071 203 +57.35(+1.90%)
May 26, 2016 3040 3052 3007 3014 142 -8.20(-0.27%)
May 25, 2016 2973 3032 2967 3022 245 -9.83(-0.32%)
May 24, 2016 2909 3032 2909 3032 617 +87.16(+2.96%)
May 23, 2016 2860 2949 2792 2945 255 +120.21(+4.26%)
May 20, 2016 2734 2850 2734 2825 312 +74.69(+2.72%)
May 19, 2016 2802 2811 2740 2750 302 -78.83(-2.79%)
May 18, 2016 2802 2840 2781 2829 315 +24.78(+0.88%)
May 17, 2016 2909 2909 2819 2804 398 -82.44(-2.86%)
May 16, 2016 2928 2928 2851 2886 365 +6.65(+0.23%)
May 13, 2016 2858 2899 2858 2880 125 +9.94(+0.35%)
May 12, 2016 2881 2894 2860 2870 211 -8.93(-0.31%)
May 11, 2016 2885 2914 2855 2879 217 -39.23(-1.34%)
May 10, 2016 2889 2929 2875 2918 267 +8.85(+0.30%)
May 09, 2016 2894 2970 2875 2909 492 -13.65(-0.47%)
May 06, 2016 2853 2923 2840 2923 180 +67.70(+2.37%)
May 05, 2016 2919 2939 2855 2855 177 -14.77(-0.51%)
May 04, 2016 2875 2894 2863 2870 223 -9.81(-0.34%)
May 03, 2016 2967 3012 2853 2880 307 -134.63(-4.47%)
May 02, 2016 3000 3023 2973 3014 221 +62.90(+2.13%)
Apr 29, 2016 3012 3026 2951 2951 254 -35.25(-1.18%)
Apr 28, 2016 3042 3042 2978 2987 336 -83.67(-2.73%)
Apr 27, 2016 2934 3071 2934 3070 189 +104.72(+3.53%)
Apr 26, 2016 2958 2984 2904 2966 143 +50.56(+1.73%)
Apr 25, 2016 2875 2945 2863 2915 132 +34.40(+1.19%)
Apr 22, 2016 2880 2929 2875 2881 109 +14.62(+0.51%)
Apr 21, 2016 2968 2995 2866 2866 360 -131.58(-4.39%)
Apr 20, 2016 2963 3012 2963 2998 234 +15.74(+0.53%)
Apr 19, 2016 3016 3022 2939 2982 567 +55.03(+1.88%)
Apr 18, 2016 2948 2998 2919 2927 170 -49.25(-1.65%)
Apr 15, 2016 2918 2986 2915 2976 239 +27.63(+0.94%)
Apr 14, 2016 3032 3039 2948 2948 342 -67.66(-2.24%)
Apr 13, 2016 2955 3016 2899 3016 494 +67.67(+2.30%)
Apr 12, 2016 2871 2973 2857 2948 199 +49.13(+1.69%)
Apr 11, 2016 2948 2962 2899 2899 106 -48.16(-1.63%)
Apr 08, 2016 2944 2957 2904 2947 104 -11.13(-0.38%)
Apr 07, 2016 2939 2963 2914 2959 369 -14.43(-0.49%)
Apr 06, 2016 2945 2976 2919 2973 156 +33.42(+1.14%)
Apr 05, 2016 2962 2998 2940 2940 228 -44.07(-1.48%)
Apr 04, 2016 3036 3036 2948 2984 155 -17.85(-0.59%)
Apr 01, 2016 2951 3033 2875 3002 389 +50.12(+1.70%)
Mar 31, 2016 2902 2951 2850 2951 375 +7.87(+0.27%)
Mar 30, 2016 2850 2944 2816 2944 360 +93.37(+3.28%)
Mar 29, 2016 2708 2850 2663 2850 338 +129.72(+4.77%)
Mar 28, 2016 2700 2771 2700 2720 128 +27.52(+1.02%)
Mar 24, 2016 2752 2693 2693 2693 406 -73.71(-2.66%)
Mar 23, 2016 2830 2860 2761 2767 358 -128.16(-4.43%)
Mar 22, 2016 2896 2909 2858 2895 192 -12.37(-0.43%)
Mar 21, 2016 2806 2909 2806 2907 396 +106.14(+3.79%)
Mar 18, 2016 2907 2934 2765 2801 918 -97.30(-3.36%)
Mar 17, 2016 2860 2954 2829 2898 585 +28.50(+0.99%)
Mar 16, 2016 2843 2899 2811 2870 273 +49.14(+1.74%)
Mar 15, 2016 2861 2930 2816 2821 375 -62.54(-2.17%)
Mar 14, 2016 2963 2970 2871 2883 223 -72.10(-2.44%)
Mar 11, 2016 2899 2955 2831 2955 314 +140.54(+4.99%)
Mar 10, 2016 2893 2939 2801 2815 185 -79.61(-2.75%)
Mar 09, 2016 2901 2948 2833 2894 218 -19.70(-0.68%)
Mar 08, 2016 2955 2978 2902 2914 299 -39.02(-1.32%)
Mar 07, 2016 2961 2968 2903 2953 153 -7.97(-0.27%)
Mar 04, 2016 2883 2961 2872 2961 225 +26.37(+0.90%)
Mar 03, 2016 2881 2963 2871 2935 412 +4.27(+0.15%)
Mar 02, 2016 2856 2948 2856 2930 299 -7.19(-0.24%)
Mar 01, 2016 2856 2968 2856 2938 1,049 +62.90(+2.19%)
Feb 29, 2016 2762 2899 2762 2875 554 +84.52(+3.03%)
Feb 26, 2016 2801 2826 2754 2790 136 -37.35(-1.32%)
Feb 25, 2016 2855 2897 2770 2828 109 -26.78(-0.94%)
Feb 24, 2016 2740 2897 2713 2854 254 +114.27(+4.17%)
Feb 23, 2016 2779 2870 2740 2740 313 -39.94(-1.44%)
Feb 22, 2016 2765 2899 2723 2780 418 -36.89(-1.31%)
Feb 19, 2016 2825 2986 2757 2817 550 -8.35(-0.30%)
Feb 18, 2016 2957 2957 2802 2825 411 -74.05(-2.55%)
Feb 17, 2016 2701 2983 2676 2899 736 +198.45(+7.35%)
Feb 16, 2016 2688 2732 2641 2701 220 +47.25(+1.78%)
Feb 12, 2016 2562 2654 2654 2654 203 +98.28(+3.85%)
Feb 11, 2016 2585 2604 2496 2555 175 -93.37(-3.53%)
Feb 10, 2016 2609 2661 2508 2649 383 +113.02(+4.46%)
Feb 09, 2016 2566 2624 2506 2536 307 -34.05(-1.33%)
Feb 08, 2016 2496 2625 2496 2570 194 -1.32(-0.05%)
Feb 05, 2016 2751 2801 2562 2571 427 -220.90(-7.91%)
Feb 04, 2016 2978 3022 2752 2792 213 -109.67(-3.78%)
Feb 03, 2016 3045 3045 2850 2902 502 -78.28(-2.63%)
Feb 02, 2016 2752 3101 2708 2980 991 +237.84(+8.67%)
Feb 01, 2016 2688 2850 2688 2742 275 -85.51(-3.02%)
Jan 29, 2016 2558 2828 2537 2828 714 +268.33(+10.48%)
Jan 28, 2016 2567 2654 2541 2559 341 +18.65(+0.73%)
Jan 27, 2016 2536 2654 2536 2541 508 -35.38(-1.37%)
Jan 26, 2016 2629 2654 2574 2576 305 -53.07(-2.02%)
Jan 25, 2016 2701 2736 2623 2629 453 -83.44(-3.08%)
Jan 22, 2016 2778 2789 2659 2712 415 -39.36(-1.43%)
Jan 21, 2016 2722 2788 2646 2752 406 +57.09(+2.12%)
Jan 20, 2016 2506 2716 2506 2695 984 +124.68(+4.85%)
Jan 19, 2016 2457 2583 2452 2570 543 +129.73(+5.32%)
Jan 15, 2016 2495 2440 2440 2440 712 -96.33(-3.80%)
Jan 14, 2016 2565 2599 2457 2537 422 -25.05(-0.98%)
Jan 13, 2016 2580 2621 2518 2562 364 -18.43(-0.71%)
Jan 12, 2016 2606 2626 2491 2580 602 -7.51(-0.29%)
Jan 11, 2016 2560 2601 2493 2588 382 +105.69(+4.26%)
Jan 08, 2016 2703 2703 2482 2482 471 -76.85(-3.00%)
Jan 07, 2016 2526 2626 2511 2559 796 +18.23(+0.72%)
Jan 06, 2016 2752 2776 2516 2541 1,729 -240.79(-8.66%)
Jan 05, 2016 2801 2801 2754 2781 261 +19.66(+0.71%)
Jan 04, 2016 2830 2830 2725 2762 549 -83.28(-2.93%)
Dec 31, 2015 2885 2845 2845 2845 305 +2.69(+0.09%)
Dec 30, 2015 2882 2899 2840 2842 471 -66.78(-2.30%)
Dec 29, 2015 2904 2924 2880 2909 260 -1.04(-0.04%)
Dec 28, 2015 2872 2948 2850 2910 137 -20.64(-0.70%)
Dec 24, 2015 2923 2931 2931 2931 101 -24.56(-0.83%)
Dec 23, 2015 2970 2997 2929 2955 158 -20.64(-0.69%)
Dec 22, 2015 2929 2976 2880 2976 130 +47.17(+1.61%)
Dec 21, 2015 2883 2975 2850 2929 282 +39.30(+1.36%)
Dec 18, 2015 2835 2998 2830 2889 1,480 -25.81(-0.89%)
Dec 17, 2015 3106 3113 2909 2915 492 -45.58(-1.54%)
Dec 16, 2015 3021 3022 2948 2961 231 -17.05(-0.57%)
Dec 15, 2015 2970 2993 2948 2978 156 +11.79(+0.40%)
Dec 14, 2015 2988 3047 2924 2966 645 -32.43(-1.08%)
Dec 11, 2015 3009 3047 2979 2999 303 -30.47(-1.01%)
Dec 10, 2015 3117 3117 3017 3029 133 -66.83(-2.16%)
Dec 09, 2015 3093 3096 2998 3096 231 +30.17(+0.98%)
Dec 08, 2015 2974 3096 2973 3066 213 +46.00(+1.52%)
Dec 07, 2015 2980 3071 2980 3020 433 +26.05(+0.87%)
Dec 04, 2015 3113 3113 2968 2994 308 +10.05(+0.34%)
Dec 03, 2015 3037 3064 2970 2984 432 -41.50(-1.37%)
Dec 02, 2015 3082 3119 3017 3025 444 -73.22(-2.36%)
Dec 01, 2015 3204 3244 3091 3098 1,999 -144.97(-4.47%)
Nov 30, 2015 3427 3440 3170 3243 611 -138.57(-4.10%)
Nov 27, 2015 3243 3385 3243 3382 168 +125.24(+3.85%)
Nov 25, 2015 3203 3257 3257 3257 305 +53.63(+1.67%)
Nov 24, 2015 3170 3253 3089 3203 470 +8.84(+0.28%)
Nov 23, 2015 3032 3206 3004 3194 430 +162.17(+5.35%)
Nov 20, 2015 2951 3089 2951 3032 297 +59.41(+2.00%)
Nov 19, 2015 2982 3007 2953 2973 200 -29.93(-1.00%)
Nov 18, 2015 3095 3095 2958 3002 544 -93.37(-3.02%)
Nov 17, 2015 3000 3114 2968 3096 381 +54.06(+1.78%)
Nov 16, 2015 3002 3047 2963 3042 154 +12.78(+0.42%)
Nov 13, 2015 2973 3104 2973 3029 186 +40.78(+1.36%)
Nov 12, 2015 2999 3055 2969 2988 432 -33.91(-1.12%)
Nov 11, 2015 3012 3071 2899 3022 482 -145.45(-4.59%)
Nov 10, 2015 3168 3187 2866 3168 279 -6.88(-0.22%)
Nov 09, 2015 3241 3243 3172 3174 341 -118.92(-3.61%)
Nov 06, 2015 3277 3377 3219 3293 342 -41.27(-1.24%)
Nov 05, 2015 3245 3338 3244 3335 113 +66.82(+2.04%)
Nov 04, 2015 3199 3301 3199 3268 273 +34.40(+1.06%)
Nov 03, 2015 3179 3243 3173 3233 490 +21.14(+0.66%)
Nov 02, 2015 3306 3309 3163 3212 213 -97.80(-2.95%)
Oct 30, 2015 3179 3311 3175 3310 405 +104.32(+3.25%)
Oct 29, 2015 3255 3317 3206 3206 425 -73.86(-2.25%)
Oct 28, 2015 3127 3280 3127 3280 352 +139.57(+4.44%)
Oct 27, 2015 3198 3231 3097 3140 291 -73.71(-2.29%)
Oct 26, 2015 3198 3281 3160 3214 331 +0.00(+0.00%)
Oct 23, 2015 3125 3214 3117 3214 227 +67.81(+2.16%)
Oct 22, 2015 3079 3174 3047 3146 274 +66.48(+2.16%)
Oct 21, 2015 3114 3114 3066 3079 216 -34.05(-1.09%)
Oct 20, 2015 3098 3132 3066 3114 220 -1.96(-0.06%)
Oct 19, 2015 3120 3140 3053 3116 181 +13.76(+0.44%)
Oct 16, 2015 3095 3154 3032 3102 236 +14.76(+0.48%)
Oct 15, 2015 2981 3087 2969 3087 317 +97.00(+3.24%)
Oct 14, 2015 3094 3114 2965 2990 267 -76.07(-2.48%)
Oct 13, 2015 3125 3165 3047 3066 416 -88.81(-2.82%)
Oct 12, 2015 3125 3155 3091 3155 423 +30.51(+0.98%)
Oct 09, 2015 3094 3130 3047 3124 105 +57.99(+1.89%)
Oct 08, 2015 3037 3117 3000 3066 647 +64.19(+2.14%)
Oct 07, 2015 2997 3047 2939 3002 336 +35.18(+1.19%)
Oct 06, 2015 3047 3089 2960 2967 550 -55.15(-1.82%)
Oct 05, 2015 2993 3036 2964 3022 269 +79.13(+2.69%)
Oct 02, 2015 2899 2944 2875 2943 466 +22.15(+0.76%)
Oct 01, 2015 2982 3017 2914 2921 676 -105.21(-3.48%)
Sep 30, 2015 2998 3055 2953 3026 419 +62.90(+2.12%)
Sep 29, 2015 3017 3037 2963 2963 347 -26.06(-0.87%)
Sep 28, 2015 2998 3047 2963 2989 375 +30.98(+1.05%)
Sep 25, 2015 3131 3219 2958 2958 868 -210.32(-6.64%)
Sep 24, 2015 3145 3170 3099 3169 215 +48.14(+1.54%)
Sep 23, 2015 3188 3188 3120 3120 184 -24.56(-0.78%)
Sep 22, 2015 3024 3179 3024 3145 311 +24.57(+0.79%)
Sep 21, 2015 3150 3202 3120 3120 310 -122.85(-3.79%)
Sep 18, 2015 3047 3243 3047 3243 1,011 +135.33(+4.35%)
Sep 17, 2015 3096 3145 3090 3108 252 -12.66(-0.41%)
Sep 16, 2015 3155 3162 3107 3121 237 -23.48(-0.75%)
Sep 15, 2015 3173 3186 3100 3144 377 -54.95(-1.72%)
Sep 14, 2015 3244 3244 3145 3199 179 -76.72(-2.34%)
Sep 11, 2015 3086 3342 3052 3276 456 +131.75(+4.19%)
Sep 10, 2015 3071 3165 3023 3144 169 +72.72(+2.37%)
Sep 09, 2015 3284 3285 3069 3071 559 -49.25(-1.58%)
Sep 08, 2015 3096 3145 3096 3121 311 +25.67(+0.83%)
Sep 04, 2015 3109 3095 3095 3095 406 -80.58(-2.54%)
Sep 03, 2015 3202 3233 3155 3175 185 -80.28(-2.47%)
Sep 02, 2015 3239 3256 3145 3256 261 +81.24(+2.56%)
Sep 01, 2015 3237 3263 3037 3174 1,723 -88.68(-2.72%)
Aug 31, 2015 3238 3275 3194 3263 410 +69.03(+2.16%)
Aug 28, 2015 3187 3208 3120 3194 274 +1.97(+0.06%)
Aug 27, 2015 3201 3258 3096 3192 429 -8.85(-0.28%)
Aug 26, 2015 3222 3238 3145 3201 348 +57.02(+1.81%)
Aug 25, 2015 3071 3158 3002 3144 424 +195.58(+6.63%)
Aug 24, 2015 2819 3135 2802 2948 503 -196.58(-6.25%)
Aug 21, 2015 3247 3247 3041 3145 897 -122.85(-3.76%)
Aug 20, 2015 3263 3304 3253 3268 318 -23.58(-0.72%)
Aug 19, 2015 3269 3292 3248 3291 229 -8.85(-0.27%)
Aug 18, 2015 3351 3351 3265 3300 204 -51.11(-1.53%)
Aug 17, 2015 3360 3360 3265 3351 281 -9.82(-0.29%)
Aug 14, 2015 3273 3361 3268 3361 241 +98.28(+3.01%)
Aug 13, 2015 3390 3391 3256 3263 270 -112.04(-3.32%)
Aug 12, 2015 3263 3375 3255 3375 387 +68.79(+2.08%)
Aug 11, 2015 3292 3312 3245 3306 309 -35.38(-1.06%)
Aug 10, 2015 3263 3342 3255 3342 532 +78.63(+2.41%)
Aug 07, 2015 3287 3302 3263 3263 198 -1.31(-0.04%)
Aug 06, 2015 3287 3287 3219 3264 244 +70.11(+2.19%)
Aug 05, 2015 3341 3341 3194 3194 303 -117.94(-3.56%)
Aug 04, 2015 3345 3391 3303 3312 180 -42.26(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.