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

Seaboard Corp (NY: SEB )

3,371.21 +27.52 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 16, 2024 3387 3409 3233 3344 6,100 -47.04(-1.39%)
May 15, 2024 3356 3394 3318 3391 3,508 +44.72(+1.34%)
May 14, 2024 3359 3374 3300 3346 4,097 -24.99(-0.74%)
May 13, 2024 3200 3371 3200 3371 7,612 +165.47(+5.16%)
May 10, 2024 3329 3370 3186 3206 11,432 -130.46(-3.91%)
May 09, 2024 3389 3400 3310 3336 3,337 -72.41(-2.12%)
May 08, 2024 3228 3412 3226 3408 6,362 +182.27(+5.65%)
May 07, 2024 3216 3248 3141 3226 9,210 +35.48(+1.11%)
May 06, 2024 3238 3269 3119 3191 9,800 -29.36(-0.91%)
May 03, 2024 3289 3322 3207 3220 2,433 -54.89(-1.68%)
May 02, 2024 3262 3284 3191 3275 3,807 +25.90(+0.80%)
May 01, 2024 3324 3339 3226 3249 4,115 -61.11(-1.85%)
Apr 30, 2024 3266 3350 3225 3310 4,297 +14.62(+0.44%)
Apr 29, 2024 3230 3321 3216 3295 3,884 +88.27(+2.75%)
Apr 26, 2024 3206 3275 3190 3207 2,840 +1.89(+0.06%)
Apr 25, 2024 3272 3303 3199 3205 1,804 -80.59(-2.45%)
Apr 24, 2024 3286 3293 3172 3286 4,812 +1.55(+0.05%)
Apr 23, 2024 3140 3300 3140 3284 4,428 +132.12(+4.19%)
Apr 22, 2024 3205 3328 3146 3152 4,446 -77.31(-2.39%)
Apr 19, 2024 3131 3270 3120 3230 4,124 +97.57(+3.12%)
Apr 18, 2024 3089 3142 3048 3132 3,228 +56.28(+1.83%)
Apr 17, 2024 3125 3139 3049 3076 2,374 -32.87(-1.06%)
Apr 16, 2024 3123 3140 3088 3109 2,211 -16.41(-0.53%)
Apr 15, 2024 3107 3130 3060 3125 2,887 +22.97(+0.74%)
Apr 12, 2024 3117 3141 3060 3102 2,738 -14.13(-0.45%)
Apr 11, 2024 3172 3199 3108 3116 2,408 -46.53(-1.47%)
Apr 10, 2024 3165 3192 3107 3163 3,413 -2.73(-0.09%)
Apr 09, 2024 3214 3234 3165 3165 2,596 -52.07(-1.62%)
Apr 08, 2024 3178 3222 3162 3217 3,381 +39.70(+1.25%)
Apr 05, 2024 3170 3200 3162 3178 2,477 -0.22(-0.01%)
Apr 04, 2024 3165 3213 3142 3178 3,463 +28.40(+0.90%)
Apr 03, 2024 3215 3225 3137 3150 4,425 -61.80(-1.92%)
Apr 02, 2024 3200 3211 3175 3211 4,270 +11.40(+0.36%)
Apr 01, 2024 3229 3250 3190 3200 8,231 -23.92(-0.74%)
Mar 28, 2024 3190 3207 3207 3224 2,364 +34.73(+1.09%)
Mar 27, 2024 3210 3229 3185 3189 3,211 -20.02(-0.62%)
Mar 26, 2024 3185 3255 3175 3209 2,751 +6.00(+0.19%)
Mar 25, 2024 3240 3262 3198 3203 2,734 -30.59(-0.95%)
Mar 22, 2024 3287 3325 3234 3234 2,380 -40.26(-1.23%)
Mar 21, 2024 3276 3325 3225 3274 2,052 -18.49(-0.56%)
Mar 20, 2024 3221 3312 3180 3293 4,224 +75.21(+2.34%)
Mar 19, 2024 3233 3288 3190 3217 3,071 -7.66(-0.24%)
Mar 18, 2024 3223 3315 3196 3225 3,317 +38.08(+1.19%)
Mar 15, 2024 3232 3272 3170 3187 19,318 -38.28(-1.19%)
Mar 14, 2024 3247 3318 3200 3225 4,553 -8.28(-0.26%)
Mar 13, 2024 3224 3323 3220 3233 3,824 +18.05(+0.56%)
Mar 12, 2024 3191 3269 3176 3215 2,689 +21.41(+0.67%)
Mar 11, 2024 3207 3250 3169 3194 2,224 -16.16(-0.50%)
Mar 08, 2024 3200 3253 3170 3210 2,260 +10.18(+0.32%)
Mar 07, 2024 3200 3261 3166 3200 3,304 -9.49(-0.30%)
Mar 06, 2024 3167 3234 3149 3209 2,361 +51.49(+1.63%)
Mar 05, 2024 3186 3237 3145 3158 3,217 -7.61(-0.24%)
Mar 04, 2024 3330 3350 3150 3166 3,306 -151.88(-4.58%)
Mar 01, 2024 3302 3364 3280 3317 2,108 +29.90(+0.91%)
Feb 29, 2024 3376 3394 3288 3288 2,845 -66.99(-2.00%)
Feb 28, 2024 3333 3423 3333 3355 4,042 +39.47(+1.19%)
Feb 27, 2024 3462 3497 3305 3315 3,808 -150.20(-4.33%)
Feb 26, 2024 3371 3601 3325 3465 6,287 +93.45(+2.77%)
Feb 23, 2024 3366 3427 3346 3372 2,447 +4.55(+0.14%)
Feb 22, 2024 3341 3391 3255 3367 3,189 +35.31(+1.06%)
Feb 21, 2024 3415 3463 3325 3332 4,269 -48.00(-1.42%)
Feb 20, 2024 3456 3506 3350 3380 3,014 -79.51(-2.30%)
Feb 16, 2024 3480 3535 3441 3460 1,604 -26.53(-0.76%)
Feb 15, 2024 3481 3500 3435 3486 2,540 +0.02(+0.00%)
Feb 14, 2024 3522 3549 3440 3486 2,017 -33.97(-0.97%)
Feb 13, 2024 3563 3566 3505 3520 1,745 -29.27(-0.82%)
Feb 12, 2024 3572 3590 3545 3549 1,578 -18.21(-0.51%)
Feb 09, 2024 3550 3592 3539 3567 1,240 +16.17(+0.46%)
Feb 08, 2024 3575 3600 3548 3551 2,520 -45.25(-1.26%)
Feb 07, 2024 3570 3615 3540 3597 2,129 +49.22(+1.39%)
Feb 06, 2024 3588 3600 3539 3547 1,422 -32.66(-0.91%)
Feb 05, 2024 3590 3603 3557 3580 1,109 -14.01(-0.39%)
Feb 02, 2024 3593 3650 3574 3594 1,251 -5.90(-0.16%)
Feb 01, 2024 3607 3620 3578 3600 1,408 -3.10(-0.09%)
Jan 31, 2024 3583 3620 3574 3603 2,132 +0.03(+0.00%)
Jan 30, 2024 3578 3610 3578 3603 2,122 +19.36(+0.54%)
Jan 29, 2024 3605 3617 3567 3584 1,198 -26.38(-0.73%)
Jan 26, 2024 3608 3619 3556 3610 1,961 +5.04(+0.14%)
Jan 25, 2024 3586 3608 3553 3605 1,481 +1.35(+0.04%)
Jan 24, 2024 3620 3621 3580 3604 1,289 +32.08(+0.90%)
Jan 23, 2024 3695 3699 3571 3572 2,036 -110.18(-2.99%)
Jan 22, 2024 3668 3727 3655 3682 1,001 +0.52(+0.01%)
Jan 19, 2024 3713 3780 3650 3681 994 -38.82(-1.04%)
Jan 18, 2024 3687 3758 3679 3720 1,710 +29.00(+0.79%)
Jan 17, 2024 3618 3796 3618 3691 4,434 +75.00(+2.07%)
Jan 16, 2024 3654 3654 3592 3616 2,261 -14.69(-0.40%)
Jan 12, 2024 3595 3670 3582 3631 2,594 +58.83(+1.65%)
Jan 11, 2024 3615 3650 3565 3572 2,096 -43.37(-1.20%)
Jan 10, 2024 3630 3650 3583 3615 1,113 -14.77(-0.41%)
Jan 09, 2024 3633 3650 3612 3630 1,164 +0.00(+0.00%)
Jan 08, 2024 3640 3650 3612 3630 1,478 -5.00(-0.14%)
Jan 05, 2024 3630 3653 3601 3635 3,876 +11.01(+0.30%)
Jan 04, 2024 3609 3650 3582 3624 2,303 +16.44(+0.46%)
Jan 03, 2024 3593 3621 3555 3608 2,890 +7.55(+0.21%)
Jan 02, 2024 3568 3622 3558 3600 2,152 +29.90(+0.84%)
Dec 29, 2023 3563 3650 3539 3570 1,542 -5.08(-0.14%)
Dec 28, 2023 3560 3579 3534 3575 1,409 +24.85(+0.70%)
Dec 27, 2023 3567 3594 3545 3550 1,987 -23.67(-0.66%)
Dec 26, 2023 3600 3601 3545 3574 1,384 +0.00(+0.00%)
Dec 22, 2023 3601 3611 3561 3574 1,215 -26.00(-0.72%)
Dec 21, 2023 3600 3610 3556 3600 1,885 +14.28(+0.40%)
Dec 20, 2023 3608 3619 3586 3586 3,006 -19.29(-0.54%)
Dec 19, 2023 3583 3611 3551 3605 3,331 +17.47(+0.49%)
Dec 18, 2023 3560 3588 3540 3588 3,091 +11.94(+0.33%)
Dec 15, 2023 3570 3593 3505 3576 10,086 +6.24(+0.17%)
Dec 14, 2023 3621 3636 3556 3569 1,968 -52.36(-1.45%)
Dec 13, 2023 3608 3650 3580 3622 4,276 +13.72(+0.38%)
Dec 12, 2023 3627 3636 3586 3608 1,783 -27.98(-0.77%)
Dec 11, 2023 3616 3636 3559 3636 2,124 +17.98(+0.50%)
Dec 08, 2023 3627 3650 3578 3618 2,407 -23.79(-0.65%)
Dec 07, 2023 3575 3645 3528 3642 4,201 +76.79(+2.15%)
Dec 06, 2023 3543 3587 3530 3565 4,456 +39.28(+1.11%)
Dec 05, 2023 3568 3570 3507 3526 2,548 -34.28(-0.96%)
Dec 04, 2023 3551 3564 3500 3560 2,643 +22.00(+0.62%)
Dec 01, 2023 3511 3549 3488 3538 1,200 +23.01(+0.65%)
Nov 30, 2023 3499 3525 3477 3515 1,966 +23.00(+0.66%)
Nov 29, 2023 3499 3531 3481 3492 1,578 -21.75(-0.62%)
Nov 28, 2023 3524 3548 3482 3514 1,681 -16.72(-0.47%)
Nov 27, 2023 3502 3531 3487 3530 1,560 +20.47(+0.58%)
Nov 24, 2023 3558 3570 3472 3510 1,594 -26.02(-0.74%)
Nov 22, 2023 3502 3547 3502 3536 894 +18.67(+0.53%)
Nov 21, 2023 3514 3547 3455 3517 1,592 +2.93(+0.08%)
Nov 20, 2023 3440 3546 3440 3514 1,396 -55.58(-1.56%)
Nov 17, 2023 3560 3619 3525 3570 2,739 +25.00(+0.71%)
Nov 16, 2023 3560 3579 3525 3545 1,684 -7.16(-0.20%)
Nov 15, 2023 3547 3588 3525 3552 2,442 -10.85(-0.30%)
Nov 14, 2023 3513 3578 3450 3563 1,489 +63.01(+1.80%)
Nov 13, 2023 3481 3520 3421 3500 1,188 -5.01(-0.14%)
Nov 10, 2023 3478 3530 3435 3505 1,075 +26.81(+0.77%)
Nov 09, 2023 3535 3566 3450 3478 1,277 -74.07(-2.09%)
Nov 08, 2023 3624 3700 3526 3552 2,048 -69.22(-1.91%)
Nov 07, 2023 3613 3721 3595 3621 1,593 -35.67(-0.98%)
Nov 06, 2023 3565 3675 3551 3657 2,544 +57.16(+1.59%)
Nov 03, 2023 3509 3605 3486 3600 2,555 +69.36(+1.96%)
Nov 02, 2023 3508 3566 3477 3531 2,924 +25.63(+0.73%)
Nov 01, 2023 3530 3550 3475 3505 2,246 -1.95(-0.06%)
Oct 31, 2023 3527 3592 3490 3507 1,644 -17.39(-0.49%)
Oct 30, 2023 3539 3590 3471 3524 975 -0.66(-0.02%)
Oct 27, 2023 3495 3561 3475 3525 1,720 +35.10(+1.01%)
Oct 26, 2023 3497 3505 3451 3490 708 -4.83(-0.14%)
Oct 25, 2023 3484 3513 3469 3495 807 +3.26(+0.09%)
Oct 24, 2023 3494 3525 3477 3491 870 -17.01(-0.48%)
Oct 23, 2023 3491 3530 3478 3508 1,049 +22.89(+0.66%)
Oct 20, 2023 3488 3558 3434 3486 1,742 +9.61(+0.28%)
Oct 19, 2023 3478 3528 3434 3476 1,463 -2.02(-0.06%)
Oct 18, 2023 3505 3549 3451 3478 1,102 -32.00(-0.91%)
Oct 17, 2023 3528 3571 3449 3510 2,134 -11.78(-0.33%)
Oct 16, 2023 3497 3558 3402 3522 2,719 +41.78(+1.20%)
Oct 13, 2023 3515 3549 3467 3480 1,731 -40.00(-1.14%)
Oct 12, 2023 3561 3597 3502 3520 1,516 -50.00(-1.40%)
Oct 11, 2023 3569 3630 3551 3570 2,451 -0.91(-0.03%)
Oct 10, 2023 3677 3690 3557 3571 3,770 -80.55(-2.21%)
Oct 09, 2023 3705 3720 3636 3651 1,283 -4.11(-0.11%)
Oct 06, 2023 3663 3737 3654 3656 711 +2.01(+0.06%)
Oct 05, 2023 3644 3705 3607 3654 783 +9.56(+0.26%)
Oct 04, 2023 3685 3739 3600 3644 1,104 -6.00(-0.16%)
Oct 03, 2023 3709 3741 3613 3650 1,171 -57.00(-1.54%)
Oct 02, 2023 3749 3785 3706 3707 1,212 -46.00(-1.23%)
Sep 29, 2023 3772 3800 3715 3753 885 -20.23(-0.54%)
Sep 28, 2023 3783 3794 3755 3773 751 +2.19(+0.06%)
Sep 27, 2023 3710 3776 3710 3771 1,032 +44.03(+1.18%)
Sep 26, 2023 3770 3805 3700 3727 997 -47.99(-1.27%)
Sep 25, 2023 3790 3809 3768 3775 882 -20.49(-0.54%)
Sep 22, 2023 3771 3825 3738 3795 1,215 +14.83(+0.39%)
Sep 21, 2023 3735 3793 3688 3781 1,260 +73.86(+1.99%)
Sep 20, 2023 3801 3849 3707 3707 1,376 -76.93(-2.03%)
Sep 19, 2023 3824 3849 3761 3784 1,468 -56.27(-1.47%)
Sep 18, 2023 3817 3850 3717 3840 2,450 -10.00(-0.26%)
Sep 15, 2023 3658 3850 3617 3850 13,022 +190.52(+5.21%)
Sep 14, 2023 3658 3741 3600 3659 1,443 +1.49(+0.04%)
Sep 13, 2023 3593 3658 3562 3658 1,602 +57.44(+1.60%)
Sep 12, 2023 3542 3660 3542 3601 2,292 +103.64(+2.96%)
Sep 11, 2023 3555 3584 3497 3497 2,305 -51.25(-1.44%)
Sep 08, 2023 3563 3661 3532 3548 1,387 -18.42(-0.52%)
Sep 07, 2023 3601 3635 3558 3567 2,301 -30.66(-0.85%)
Sep 06, 2023 3573 3610 3522 3597 1,453 +53.24(+1.50%)
Sep 05, 2023 3724 3750 3532 3544 1,388 -154.99(-4.19%)
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.