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: 8:00 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 (%)
Apr 29, 2011 2395 2395 2374 2387 562 +0.00(+0.00%)
Apr 28, 2011 2388 2388 2330 2387 580 +33.00(+1.40%)
Apr 27, 2011 2375 2389 2335 2354 528 -21.00(-0.88%)
Apr 26, 2011 2390 2411 2375 2375 865 -5.00(-0.21%)
Apr 25, 2011 2380 2380 2281 2380 327 +21.00(+0.89%)
Apr 21, 2011 2385 2395 2328 2359 422 -15.00(-0.63%)
Apr 20, 2011 2334 2374 2325 2374 724 +54.00(+2.33%)
Apr 19, 2011 2303 2329 2274 2320 557 +29.00(+1.27%)
Apr 18, 2011 2274 2370 2230 2291 1,041 +7.00(+0.31%)
Apr 15, 2011 2231 2284 2215 2284 1,047 +31.16(+1.38%)
Apr 14, 2011 2230 2255 2180 2253 1,455 +7.84(+0.35%)
Apr 13, 2011 2253 2320 2240 2245 739 -68.00(-2.94%)
Apr 12, 2011 2231 2346 2231 2313 867 +42.00(+1.85%)
Apr 11, 2011 2321 2335 2255 2271 842 -44.00(-1.90%)
Apr 08, 2011 2346 2365 2288 2315 729 -35.00(-1.49%)
Apr 07, 2011 2449 2449 2335 2350 1,062 -95.00(-3.89%)
Apr 06, 2011 2445 2470 2430 2445 703 +2.00(+0.08%)
Apr 05, 2011 2414 2445 2405 2443 331 +25.00(+1.03%)
Apr 04, 2011 2415 2435 2395 2418 578 +8.00(+0.33%)
Apr 01, 2011 2425 2430 2395 2410 679 -3.00(-0.12%)
Mar 31, 2011 2399 2424 2350 2413 1,093 +16.00(+0.67%)
Mar 30, 2011 2370 2400 2360 2397 788 +44.00(+1.87%)
Mar 29, 2011 2328 2358 2300 2353 580 +25.00(+1.07%)
Mar 28, 2011 2315 2340 2300 2328 1,041 +13.00(+0.56%)
Mar 25, 2011 2300 2324 2275 2315 671 +15.00(+0.65%)
Mar 24, 2011 2288 2307 2260 2300 603 +8.00(+0.35%)
Mar 23, 2011 2201 2320 2201 2292 1,063 +3.00(+0.13%)
Mar 22, 2011 2222 2296 2200 2289 1,260 +77.00(+3.48%)
Mar 21, 2011 2166 2226 2157 2212 912 +42.00(+1.94%)
Mar 18, 2011 2081 2170 2080 2170 2,545 +112.00(+5.44%)
Mar 17, 2011 2062 2076 2055 2058 599 +11.00(+0.54%)
Mar 16, 2011 2002 2084 1995 2047 1,794 +45.00(+2.25%)
Mar 15, 2011 2047 2065 2000 2002 943 -63.00(-3.05%)
Mar 14, 2011 2127 2150 2060 2065 733 -68.00(-3.19%)
Mar 11, 2011 2132 2159 2070 2133 1,135 +3.00(+0.14%)
Mar 10, 2011 2200 2200 2120 2130 804 -78.00(-3.53%)
Mar 09, 2011 2200 2248 2190 2208 494 +17.00(+0.78%)
Mar 08, 2011 2176 2230 2150 2191 1,165 +26.00(+1.20%)
Mar 07, 2011 2190 2215 2160 2165 996 -10.00(-0.46%)
Mar 04, 2011 2225 2239 2165 2175 779 -35.00(-1.58%)
Mar 03, 2011 2260 2281 2202 2210 2,193 -40.98(-1.82%)
Mar 02, 2011 2251 2275 2230 2251 1,005 -5.07(-0.22%)
Mar 01, 2011 2301 2315 2255 2256 1,485 -64.15(-2.76%)
Feb 28, 2011 2290 2320 2270 2320 567 +41.08(+1.80%)
Feb 25, 2011 2270 2280 2240 2279 670 +9.12(+0.40%)
Feb 24, 2011 2295 2300 2266 2270 1,063 -13.00(-0.57%)
Feb 23, 2011 2300 2320 2250 2283 634 -17.00(-0.74%)
Feb 22, 2011 2328 2331 2260 2300 835 -32.00(-1.37%)
Feb 18, 2011 2312 2374 2310 2332 1,114 +17.00(+0.73%)
Feb 17, 2011 2317 2325 2224 2315 941 +6.00(+0.26%)
Feb 16, 2011 2280 2315 2271 2309 797 +39.00(+1.72%)
Feb 15, 2011 2191 2279 2177 2270 1,084 +83.00(+3.80%)
Feb 14, 2011 2165 2195 2150 2187 1,154 +13.00(+0.60%)
Feb 11, 2011 2110 2175 2105 2174 629 +69.00(+3.28%)
Feb 10, 2011 2087 2141 2082 2105 827 +18.99(+0.91%)
Feb 09, 2011 2090 2109 2080 2086 582 -12.99(-0.62%)
Feb 08, 2011 2095 2099 2080 2099 597 +9.00(+0.43%)
Feb 07, 2011 2100 2100 2059 2090 691 +21.00(+1.01%)
Feb 04, 2011 2122 2122 2047 2069 1,123 -41.00(-1.94%)
Feb 03, 2011 2042 2110 2042 2110 1,411 +58.00(+2.83%)
Feb 02, 2011 2070 2090 2013 2052 639 -6.95(-0.34%)
Feb 01, 2011 2010 2062 1985 2059 399 +56.95(+2.84%)
Jan 31, 2011 1980 2016 1971 2002 720 +37.00(+1.88%)
Jan 28, 2011 2070 2070 1960 1965 1,066 -105.00(-5.07%)
Jan 27, 2011 2072 2087 2059 2070 444 -2.00(-0.10%)
Jan 26, 2011 2046 2072 2030 2072 294 +25.40(+1.24%)
Jan 25, 2011 2048 2070 1996 2047 1,104 -12.40(-0.60%)
Jan 24, 2011 2042 2070 2018 2059 1,160 +27.00(+1.33%)
Jan 21, 2011 2052 2107 2015 2032 1,140 -13.00(-0.64%)
Jan 20, 2011 2047 2200 2035 2045 1,428 -4.00(-0.20%)
Jan 19, 2011 2066 2066 2030 2049 961 -11.00(-0.53%)
Jan 18, 2011 2060 2070 2040 2060 480 -4.00(-0.19%)
Jan 14, 2011 2058 2065 2050 2064 741 +6.00(+0.29%)
Jan 13, 2011 2038 2070 2022 2058 1,596 +20.00(+0.98%)
Jan 12, 2011 2016 2038 2002 2038 619 +30.00(+1.49%)
Jan 11, 2011 2005 2010 2000 2008 328 +5.00(+0.25%)
Jan 10, 2011 2003 2008 1976 2003 444 +0.00(+0.00%)
Jan 07, 2011 2003 2004 1997 2003 531 +1.00(+0.05%)
Jan 06, 2011 2005 2005 1990 2002 1,321 +2.01(+0.10%)
Jan 05, 2011 1984 2043 1945 2000 2,050 +19.99(+1.01%)
Jan 04, 2011 2016 2016 1970 1980 1,361 -22.95(-1.15%)
Jan 03, 2011 2001 2030 1994 2003 1,796 +11.95(+0.60%)
Dec 31, 2010 2003 2047 1990 1991 1,330 -5.00(-0.25%)
Dec 30, 2010 1994 2009 1991 1996 308 +0.00(+0.00%)
Dec 29, 2010 1999 2001 1991 1996 231 +6.00(+0.30%)
Dec 28, 2010 1997 2005 1990 1990 846 -13.00(-0.65%)
Dec 27, 2010 2000 2004 1996 2003 429 +6.00(+0.30%)
Dec 23, 2010 2000 2003 1996 1997 598 -6.00(-0.30%)
Dec 22, 2010 2000 2004 1995 2003 830 +2.00(+0.10%)
Dec 21, 2010 2000 2005 1990 2001 1,997 +1.12(+0.06%)
Dec 20, 2010 1975 2000 1960 2000 706 +43.88(+2.24%)
Dec 17, 2010 1975 1995 1951 1956 1,995 -26.00(-1.31%)
Dec 16, 2010 1995 2002 1946 1982 1,193 -15.56(-0.78%)
Dec 15, 2010 2010 2015 1990 1998 852 -8.44(-0.42%)
Dec 14, 2010 1997 2010 1980 2006 610 +20.00(+1.01%)
Dec 13, 2010 2002 2010 1986 1986 1,136 -19.00(-0.95%)
Dec 10, 2010 1988 2010 1975 2005 941 +11.00(+0.55%)
Dec 09, 2010 1993 1994 1965 1994 643 +4.00(+0.20%)
Dec 08, 2010 1980 1992 1965 1990 781 +26.00(+1.32%)
Dec 07, 2010 1947 1972 1936 1964 466 +33.00(+1.71%)
Dec 06, 2010 1932 1945 1915 1931 471 -19.10(-0.98%)
Dec 03, 2010 1935 1959 1909 1950 443 +9.10(+0.47%)
Dec 02, 2010 1938 1950 1902 1941 600 +2.00(+0.10%)
Dec 01, 2010 1880 1940 1860 1939 1,091 +77.00(+4.14%)
Nov 30, 2010 1876 1902 1850 1862 4,088 -14.00(-0.75%)
Nov 29, 2010 1915 1965 1876 1876 1,152 -49.00(-2.55%)
Nov 26, 2010 1919 1935 1910 1925 122 +6.00(+0.31%)
Nov 24, 2010 1930 1919 1919 1919 623 +4.00(+0.21%)
Nov 23, 2010 1925 1931 1907 1915 352 -20.00(-1.03%)
Nov 22, 2010 1945 1962 1924 1935 383 -5.00(-0.26%)
Nov 19, 2010 1953 1985 1935 1940 643 +3.00(+0.15%)
Nov 18, 2010 1952 1987 1935 1937 820 +2.00(+0.10%)
Nov 17, 2010 1940 1958 1925 1935 201 +5.00(+0.26%)
Nov 16, 2010 1925 1948 1889 1930 632 -2.81(-0.15%)
Nov 15, 2010 1895 1972 1890 1933 657 +57.76(+3.08%)
Nov 12, 2010 1892 1900 1850 1875 569 -16.95(-0.90%)
Nov 11, 2010 1935 1935 1885 1892 590 -43.00(-2.22%)
Nov 10, 2010 1960 1965 1902 1935 788 -11.00(-0.57%)
Nov 09, 2010 1916 1982 1910 1946 943 +19.00(+0.99%)
Nov 08, 2010 1985 1986 1900 1927 1,110 -72.00(-3.60%)
Nov 05, 2010 2000 2020 1970 1999 874 -1.00(-0.05%)
Nov 04, 2010 1985 2000 1956 2000 1,409 +11.00(+0.55%)
Nov 03, 2010 1920 1989 1910 1989 924 +67.00(+3.49%)
Nov 02, 2010 1910 1925 1868 1922 1,313 +17.00(+0.89%)
Nov 01, 2010 1865 1905 1814 1905 1,005 +50.95(+2.75%)
Oct 29, 2010 1842 1873 1840 1854 616 +20.05(+1.09%)
Oct 28, 2010 1845 1845 1823 1834 388 -1.00(-0.05%)
Oct 27, 2010 1815 1865 1806 1835 1,060 -14.00(-0.76%)
Oct 25, 2010 1833 1849 1810 1849 406 +39.00(+2.15%)
Oct 22, 2010 1782 1810 1729 1810 492 +10.25(+0.57%)
Oct 21, 2010 1810 1810 1784 1800 537 -10.25(-0.57%)
Oct 20, 2010 1810 1829 1798 1810 757 +0.00(+0.00%)
Oct 19, 2010 1805 1815 1780 1810 1,627 +1.01(+0.06%)
Oct 18, 2010 1790 1810 1790 1809 1,612 +23.99(+1.34%)
Oct 15, 2010 1812 1812 1775 1785 1,193 -5.00(-0.28%)
Oct 14, 2010 1814 1814 1765 1790 582 -19.00(-1.05%)
Oct 13, 2010 1779 1810 1775 1809 819 +27.00(+1.52%)
Oct 12, 2010 1802 1802 1700 1782 2,523 -33.00(-1.82%)
Oct 11, 2010 1801 1835 1785 1815 914 +8.00(+0.44%)
Oct 08, 2010 1807 1807 1734 1807 1,216 +56.99(+3.26%)
Oct 07, 2010 1823 1825 1750 1750 795 -62.99(-3.47%)
Oct 06, 2010 1795 1833 1780 1813 929 +14.00(+0.78%)
Oct 05, 2010 1767 1810 1767 1799 1,181 +41.96(+2.39%)
Oct 04, 2010 1785 1850 1725 1757 1,222 -37.96(-2.11%)
Oct 01, 2010 1795 1795 1770 1795 929 +24.00(+1.36%)
Sep 30, 2010 1771 1795 1755 1771 1,333 -4.60(-0.26%)
Sep 29, 2010 1700 1776 1684 1776 1,360 +90.60(+5.38%)
Sep 28, 2010 1665 1685 1625 1685 3 +32.00(+1.94%)
Sep 27, 2010 1683 1683 1620 1653 427 -30.85(-1.83%)
Sep 24, 2010 1641 1685 1641 1684 969 +52.85(+3.24%)
Sep 23, 2010 1659 1659 1630 1631 12 -25.00(-1.51%)
Sep 22, 2010 1678 1680 1623 1656 2,233 -4.00(-0.24%)
Sep 21, 2010 1700 1700 1660 1660 932 -39.00(-2.30%)
Sep 20, 2010 1721 1725 1670 1699 1,478 -7.00(-0.41%)
Sep 17, 2010 1706 1732 1690 1706 915 -38.00(-2.18%)
Sep 15, 2010 1692 1750 1686 1744 1,053 +56.81(+3.37%)
Sep 14, 2010 1705 1710 1685 1687 930 -11.81(-0.70%)
Sep 13, 2010 1705 1705 1682 1699 929 +17.00(+1.01%)
Sep 10, 2010 1659 1715 1655 1682 420 +23.00(+1.39%)
Sep 09, 2010 1687 1698 1651 1659 519 -15.00(-0.90%)
Sep 08, 2010 1660 1701 1645 1674 2,586 +24.00(+1.45%)
Sep 07, 2010 1690 1720 1650 1650 10 -38.00(-2.25%)
Sep 03, 2010 1678 1720 1670 1688 1,907 +18.00(+1.08%)
Sep 02, 2010 1620 1680 1610 1670 5 +52.00(+3.21%)
Sep 01, 2010 1621 1645 1580 1618 2,022 +18.00(+1.12%)
Aug 31, 2010 1610 1618 1515 1600 10 +70.02(+4.58%)
Aug 30, 2010 1575 1580 1500 1530 1,832 -27.47(-1.76%)
Aug 27, 2010 1557 1567 1465 1557 1,099 +68.70(+4.61%)
Aug 26, 2010 1502 1547 1482 1489 7 -16.20(-1.08%)
Aug 25, 2010 1450 1508 1440 1505 7 +51.95(+3.58%)
Aug 24, 2010 1480 1486 1442 1453 29 -32.05(-2.16%)
Aug 23, 2010 1525 1529 1478 1485 787 -34.95(-2.30%)
Aug 20, 2010 1530 1595 1495 1520 1,577 +1.00(+0.07%)
Aug 19, 2010 1595 1604 1479 1519 24 -67.00(-4.22%)
Aug 18, 2010 1645 1645 1585 1586 103 -53.75(-3.28%)
Aug 17, 2010 1625 1654 1600 1640 17 +24.75(+1.53%)
Aug 16, 2010 1578 1653 1578 1615 773 +41.00(+2.60%)
Aug 13, 2010 1574 1652 1574 1574 1,187 -56.00(-3.44%)
Aug 12, 2010 1595 1687 1585 1630 697 +24.00(+1.49%)
Aug 11, 2010 1530 1725 1530 1606 2,932 -1.29(-0.08%)
Aug 10, 2010 1600 1640 1576 1607 1,603 +3.29(+0.21%)
Aug 09, 2010 1600 1604 1570 1604 485 +26.00(+1.65%)
Aug 06, 2010 1578 1599 1570 1578 1,454 -10.00(-0.63%)
Aug 05, 2010 1575 1605 1561 1588 1,315 +10.35(+0.66%)
Aug 04, 2010 1590 1606 1566 1578 1,841 -11.37(-0.72%)
Aug 03, 2010 1590 1615 1575 1589 1,545 -18.98(-1.18%)
Aug 02, 2010 1529 1610 1475 1608 2,232 +90.00(+5.93%)
Jul 30, 2010 1518 1585 1499 1518 2,584 -31.00(-2.00%)
Jul 29, 2010 1540 1577 1511 1549 1,926 +20.78(+1.36%)
Jul 28, 2010 1528 1590 1528 1528 12 -42.78(-2.72%)
Jul 27, 2010 1519 1592 1519 1571 2,337 +58.00(+3.83%)
Jul 26, 2010 1514 1528 1505 1513 775 +20.00(+1.34%)
Jul 23, 2010 1505 1520 1490 1493 1,986 -7.00(-0.47%)
Jul 22, 2010 1470 1510 1448 1500 1,553 +61.00(+4.24%)
Jul 21, 2010 1454 1480 1430 1439 1,814 -18.00(-1.24%)
Jul 20, 2010 1424 1457 1406 1457 839 +32.99(+2.32%)
Jul 19, 2010 1482 1505 1424 1424 2,945 -54.99(-3.72%)
Jul 16, 2010 1479 1530 1475 1479 3,371 -61.00(-3.96%)
Jul 15, 2010 1551 1570 1520 1540 1,212 -18.00(-1.16%)
Jul 14, 2010 1565 1569 1540 1558 1,244 -11.00(-0.70%)
Jul 13, 2010 1569 1575 1470 1569 28 +114.00(+7.84%)
Jul 12, 2010 1459 1510 1450 1455 1,460 +0.01(+0.00%)
Jul 09, 2010 1455 1510 1435 1455 1,743 -30.01(-2.02%)
Jul 08, 2010 1485 1510 1427 1485 9 +24.78(+1.70%)
Jul 07, 2010 1390 1475 1390 1460 1,544 +73.17(+5.28%)
Jul 06, 2010 1387 1454 1370 1387 14 -18.95(-1.35%)
Jul 02, 2010 1406 1470 1406 1406 1,800 -42.00(-2.90%)
Jul 01, 2010 1510 1530 1440 1448 1,667 -62.00(-4.11%)
Jun 30, 2010 1510 1517 1479 1510 23 +30.00(+2.03%)
Jun 29, 2010 1470 1502 1465 1480 1,258 +0.00(+0.00%)
Jun 25, 2010 1480 1515 1470 1480 2,740 +7.98(+0.54%)
Jun 24, 2010 1472 1520 1465 1472 2 -32.99(-2.19%)
Jun 23, 2010 1510 1530 1494 1505 1,230 -4.99(-0.33%)
Jun 22, 2010 1510 1605 1490 1510 8 -85.00(-5.33%)
Jun 21, 2010 1618 1625 1575 1595 451 -15.00(-0.93%)
Jun 18, 2010 1610 1610 1535 1610 2,550 +25.00(+1.58%)
Jun 17, 2010 1585 1620 1550 1585 2 -13.00(-0.81%)
Jun 16, 2010 1601 1610 1580 1598 295 -2.88(-0.18%)
Jun 15, 2010 1601 1618 1571 1601 15 +38.88(+2.49%)
Jun 14, 2010 1566 1600 1545 1562 903 +11.00(+0.71%)
Jun 11, 2010 1562 1586 1530 1551 580 -15.00(-0.96%)
Jun 10, 2010 1566 1599 1516 1566 14 +61.00(+4.05%)
Jun 09, 2010 1520 1557 1502 1505 991 -10.00(-0.66%)
Jun 08, 2010 1475 1519 1475 1515 900 +44.00(+2.99%)
Jun 07, 2010 1470 1518 1470 1471 1,381 -20.00(-1.34%)
Jun 04, 2010 1491 1519 1475 1491 1,814 -13.00(-0.86%)
Jun 03, 2010 1504 1520 1475 1504 2,140 +36.00(+2.45%)
Jun 02, 2010 1468 1509 1410 1468 2,913 +61.00(+4.34%)
Jun 01, 2010 1407 1440 1385 1407 12 -19.00(-1.33%)
May 28, 2010 1426 1540 1425 1426 1,040 -74.00(-4.93%)
May 27, 2010 1453 1500 1390 1500 800 +62.00(+4.31%)
May 26, 2010 1438 1474 1369 1438 815 +18.00(+1.27%)
May 25, 2010 1421 1433 1359 1420 1,075 -16.00(-1.11%)
May 24, 2010 1410 1470 1410 1436 1,048 +24.00(+1.70%)
May 21, 2010 1360 1421 1350 1412 2,258 +66.00(+4.90%)
May 20, 2010 1424 1425 1338 1346 2,698 -104.00(-7.17%)
May 19, 2010 1457 1480 1427 1450 1,287 -6.00(-0.41%)
May 18, 2010 1497 1525 1440 1456 873 -31.00(-2.08%)
May 17, 2010 1466 1505 1452 1487 1,518 +34.99(+2.41%)
May 14, 2010 1452 1485 1445 1452 712 -29.99(-2.02%)
May 13, 2010 1478 1482 1450 1482 591 +0.00(+0.00%)
May 12, 2010 1465 1499 1455 1482 1,199 +22.25(+1.52%)
May 11, 2010 1442 1480 1431 1460 1,120 +69.75(+5.02%)
May 10, 2010 1311 1394 1311 1390 1,345 +129.00(+10.23%)
May 07, 2010 1317 1330 1260 1261 1,520 -55.00(-4.18%)
May 06, 2010 1370 1379 1297 1316 1,424 -59.00(-4.29%)
May 05, 2010 1405 1406 1369 1375 1,105 -37.00(-2.62%)
May 04, 2010 1427 1429 1395 1412 1,367 -25.91(-1.80%)
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.