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

Seaboard Corp (NY: SEB )

3,152.74 -23.73 (-0.75%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2018 4134 4137 4014 4014 223 -100.46(-2.44%)
May 30, 2018 4005 4114 3979 4114 398 +168.43(+4.27%)
May 29, 2018 3945 4009 3940 3946 195 +4.93(+0.13%)
May 25, 2018 3941 3941 3941 0 -26.60(-0.67%)
May 24, 2018 4022 4054 3955 3968 303 -49.76(-1.24%)
May 23, 2018 4048 4087 3980 4017 123 +6.13(+0.15%)
May 22, 2018 4103 4114 4011 4011 181 -98.63(-2.40%)
May 21, 2018 4044 4110 3990 4110 337 +61.65(+1.52%)
May 18, 2018 3994 4048 3990 4048 237 +44.96(+1.12%)
May 17, 2018 3957 4018 3921 4003 291 +63.24(+1.61%)
May 16, 2018 3907 3961 3899 3940 221 +42.32(+1.09%)
May 15, 2018 3975 3980 3891 3898 464 -66.93(-1.69%)
May 14, 2018 3955 3975 3889 3965 80 +8.05(+0.20%)
May 11, 2018 3984 3997 3935 3957 134 -21.36(-0.54%)
May 10, 2018 3983 3997 3944 3978 188 +24.26(+0.61%)
May 09, 2018 3846 3958 3846 3954 323 +117.49(+3.06%)
May 08, 2018 3875 3886 3835 3836 358 -43.17(-1.11%)
May 07, 2018 3855 3886 3824 3879 263 +17.31(+0.45%)
May 04, 2018 3860 3911 3823 3862 370 -27.28(-0.70%)
May 03, 2018 3924 3938 3868 3889 664 -41.34(-1.05%)
May 02, 2018 3972 4013 3931 3931 580 -66.92(-1.67%)
May 01, 2018 3953 3998 3916 3998 241 +52.09(+1.32%)
Apr 30, 2018 3939 3972 3908 3946 237 +6.95(+0.18%)
Apr 27, 2018 3974 4032 3922 3939 200 -14.01(-0.35%)
Apr 26, 2018 3920 4003 3920 3953 232 +28.70(+0.73%)
Apr 25, 2018 3956 4037 3922 3924 256 -24.54(-0.62%)
Apr 24, 2018 3979 3979 3940 3948 282 -11.41(-0.29%)
Apr 23, 2018 4052 4057 3949 3960 387 -70.32(-1.74%)
Apr 20, 2018 4046 4047 3954 4030 231 +42.34(+1.06%)
Apr 19, 2018 4019 4067 3988 3988 262 -49.23(-1.22%)
Apr 18, 2018 4063 4086 4001 4037 528 -26.23(-0.65%)
Apr 17, 2018 4037 4063 4017 4063 567 +36.07(+0.90%)
Apr 16, 2018 4046 4047 3988 4027 445 +1.64(+0.04%)
Apr 13, 2018 4097 4097 3988 4026 215 -35.92(-0.88%)
Apr 12, 2018 4088 4118 4061 4061 299 -39.56(-0.96%)
Apr 11, 2018 4116 4116 4047 4101 213 +14.76(+0.36%)
Apr 10, 2018 4126 4126 4038 4086 362 -14.75(-0.36%)
Apr 09, 2018 4146 4146 3996 4101 441 -19.98(-0.48%)
Apr 06, 2018 4167 4219 4046 4121 363 -62.75(-1.50%)
Apr 05, 2018 4212 4234 4141 4184 357 -14.85(-0.35%)
Apr 04, 2018 4155 4199 4106 4199 212 +62.12(+1.50%)
Apr 03, 2018 4193 4230 4107 4136 405 -23.61(-0.57%)
Apr 02, 2018 4193 4193 4087 4160 600 -39.41(-0.94%)
Mar 29, 2018 4200 4200 4200 0 +73.86(+1.79%)
Mar 28, 2018 4108 4126 4067 4126 434 +5.96(+0.14%)
Mar 27, 2018 4047 4126 4027 4120 226 +74.13(+1.83%)
Mar 26, 2018 4076 4086 4011 4046 266 +4.99(+0.12%)
Mar 23, 2018 4022 4065 4019 4041 407 +18.29(+0.45%)
Mar 22, 2018 4028 4057 4008 4022 282 -14.07(-0.35%)
Mar 21, 2018 3976 4057 3961 4036 247 +48.54(+1.22%)
Mar 20, 2018 3961 4005 3958 3988 136 +36.42(+0.92%)
Mar 19, 2018 4037 4045 3939 3951 364 -105.67(-2.60%)
Mar 16, 2018 4017 4057 3939 4057 1,723 +75.26(+1.89%)
Mar 15, 2018 3926 3995 3926 3982 212 +51.04(+1.30%)
Mar 14, 2018 4000 4012 3931 3931 1,238 -61.94(-1.55%)
Mar 13, 2018 4025 4025 3963 3993 271 -4.96(-0.12%)
Mar 12, 2018 3996 4036 3939 3998 159 +0.01(+0.00%)
Mar 09, 2018 3986 4025 3958 3998 178 +24.71(+0.62%)
Mar 08, 2018 3974 4030 3942 3973 149 -1.82(-0.05%)
Mar 07, 2018 4031 3975 389 +11.55(+0.29%)
Mar 06, 2018 3951 4007 3933 3963 183 +34.48(+0.88%)
Mar 05, 2018 3948 3993 3914 3929 767 -28.81(-0.73%)
Mar 02, 2018 3939 4036 3939 3958 241 -39.54(-0.99%)
Mar 01, 2018 4006 4133 3989 3997 360 +8.77(+0.22%)
Feb 28, 2018 4069 4091 3988 3988 108 -70.02(-1.73%)
Feb 27, 2018 4036 4116 4006 4058 275 +17.86(+0.44%)
Feb 26, 2018 3992 4060 3986 4040 293 +54.10(+1.36%)
Feb 23, 2018 3947 4011 3947 3986 235 +4.98(+0.13%)
Feb 22, 2018 4053 4053 3904 3981 395 -72.76(-1.79%)
Feb 21, 2018 4060 4114 3998 4054 140 -1.09(-0.03%)
Feb 20, 2018 4076 4095 4011 4055 223 -23.51(-0.58%)
Feb 16, 2018 4079 4079 4079 0 +124.53(+3.15%)
Feb 15, 2018 3967 4036 3942 3954 120 +12.18(+0.31%)
Feb 14, 2018 3971 3992 3937 3942 253 -15.99(-0.40%)
Feb 13, 2018 4100 4100 3923 3958 304 -121.81(-2.99%)
Feb 12, 2018 4036 4085 3927 4080 517 +113.19(+2.85%)
Feb 09, 2018 4282 4282 3967 3967 553 -172.25(-4.16%)
Feb 08, 2018 4164 4202 4080 4139 228 -14.74(-0.35%)
Feb 07, 2018 4113 4178 4113 4154 312 +49.19(+1.20%)
Feb 06, 2018 4116 4137 4046 4104 450 -49.45(-1.19%)
Feb 05, 2018 4195 4232 4134 4154 124 -68.46(-1.62%)
Feb 02, 2018 4232 4272 4149 4222 235 +33.25(+0.79%)
Feb 01, 2018 4259 4282 4189 4189 90 -78.73(-1.84%)
Jan 31, 2018 4271 4282 4193 4268 226 +79.65(+1.90%)
Jan 30, 2018 4239 4239 4168 4188 224 -60.09(-1.41%)
Jan 29, 2018 4307 4333 4248 4248 192 -72.11(-1.67%)
Jan 26, 2018 4301 4320 4272 4320 87 +58.46(+1.37%)
Jan 25, 2018 4291 4306 4251 4262 115 +0.00(+0.00%)
Jan 24, 2018 4292 4306 4233 4262 100 -44.30(-1.03%)
Jan 23, 2018 4260 4306 4223 4306 288 +54.14(+1.27%)
Jan 22, 2018 4294 4313 4232 4252 266 -53.15(-1.23%)
Jan 19, 2018 4240 4305 4220 4305 320 +65.94(+1.56%)
Jan 18, 2018 4189 4282 4189 4239 384 +45.29(+1.08%)
Jan 17, 2018 4222 4236 4182 4194 598 -0.90(-0.02%)
Jan 16, 2018 4256 4256 4178 4195 489 -17.73(-0.42%)
Jan 12, 2018 4213 4213 4213 0 +15.68(+0.37%)
Jan 11, 2018 4198 4257 4183 4197 346 +6.88(+0.16%)
Jan 10, 2018 4173 4282 4173 4190 306 +16.72(+0.40%)
Jan 09, 2018 4191 4207 4159 4173 347 +9.35(+0.22%)
Jan 08, 2018 4218 4255 4144 4164 325 -49.70(-1.18%)
Jan 05, 2018 4329 4329 4205 4214 249 -101.98(-2.36%)
Jan 04, 2018 4321 4334 4282 4316 457 +37.18(+0.87%)
Jan 03, 2018 4331 4331 4257 4278 343 -24.67(-0.57%)
Jan 02, 2018 4347 4347 4243 4303 701 -37.50(-0.86%)
Dec 29, 2017 4341 4341 4341 0 +88.59(+2.08%)
Dec 28, 2017 4232 4257 4196 4252 424 +24.42(+0.58%)
Dec 27, 2017 4223 4248 4191 4228 274 +4.90(+0.12%)
Dec 26, 2017 4157 4232 4157 4223 122 +59.03(+1.42%)
Dec 22, 2017 4230 4232 4164 4164 387 -19.45(-0.46%)
Dec 21, 2017 4189 4230 4164 4183 129 -0.99(-0.02%)
Dec 20, 2017 4134 4232 4134 4184 177 -72.83(-1.71%)
Dec 19, 2017 4258 4282 4232 4257 393 +12.79(+0.30%)
Dec 18, 2017 4174 4252 4134 4244 344 +99.97(+2.41%)
Dec 15, 2017 4151 4158 4119 4144 623 +29.96(+0.73%)
Dec 14, 2017 4064 4132 4064 4114 239 +71.80(+1.78%)
Dec 13, 2017 4114 4114 4040 4042 504 -91.49(-2.21%)
Dec 12, 2017 4196 4201 4134 4134 332 -67.89(-1.62%)
Dec 11, 2017 4220 4220 4139 4202 131 +25.25(+0.60%)
Dec 08, 2017 4183 4203 4144 4177 211 +3.31(+0.08%)
Dec 07, 2017 4213 4223 4144 4173 132 -39.41(-0.94%)
Dec 06, 2017 4183 4260 4183 4213 71 +24.61(+0.59%)
Dec 05, 2017 4264 4320 4188 4188 401 -182.10(-4.17%)
Dec 04, 2017 4429 4429 4299 4370 336 -9.83(-0.22%)
Dec 01, 2017 4247 4380 4199 4380 421 +122.99(+2.89%)
Nov 30, 2017 4248 4277 4213 4257 157 +9.20(+0.22%)
Nov 29, 2017 4244 4276 4208 4248 89 +15.44(+0.36%)
Nov 28, 2017 4157 4251 4157 4232 330 -19.68(-0.46%)
Nov 27, 2017 4258 4277 4236 4252 188 +0.00(+0.00%)
Nov 24, 2017 4248 4252 4208 4252 50 +18.69(+0.44%)
Nov 22, 2017 4198 4251 4183 4233 151 +40.33(+0.96%)
Nov 21, 2017 4227 4239 4191 4193 205 -10.80(-0.26%)
Nov 20, 2017 4239 4257 4181 4204 231 -41.03(-0.97%)
Nov 17, 2017 4219 4316 4213 4245 193 +30.97(+0.73%)
Nov 16, 2017 4296 4317 4188 4214 375 -58.30(-1.36%)
Nov 15, 2017 4243 4306 4235 4272 228 -14.18(-0.33%)
Nov 14, 2017 4183 4301 4183 4286 56 +62.98(+1.49%)
Nov 13, 2017 4134 4300 4134 4223 73 +88.42(+2.14%)
Nov 10, 2017 4193 4261 4135 4135 132 -86.83(-2.06%)
Nov 09, 2017 4279 4297 4206 4222 143 -87.62(-2.03%)
Nov 08, 2017 4255 4325 4255 4309 191 +68.63(+1.62%)
Nov 07, 2017 4359 4359 4232 4241 134 -111.19(-2.55%)
Nov 06, 2017 4379 4379 4262 4352 73 -6.77(-0.16%)
Nov 03, 2017 4273 4364 4273 4359 110 +80.31(+1.88%)
Nov 02, 2017 4343 4343 4260 4278 247 -45.89(-1.06%)
Nov 01, 2017 4354 4374 4266 4324 227 -5.07(-0.12%)
Oct 31, 2017 4226 4373 4206 4329 429 +123.11(+2.93%)
Oct 30, 2017 4226 4103 4206 279 +59.04(+1.42%)
Oct 27, 2017 4141 4157 4093 4147 391 +34.53(+0.84%)
Oct 26, 2017 4069 4162 4067 4113 219 +30.41(+0.74%)
Oct 25, 2017 4179 4184 4072 4082 333 -96.43(-2.31%)
Oct 24, 2017 4182 4201 4175 4179 252 -17.77(-0.42%)
Oct 23, 2017 4290 4290 4175 4197 630 -4.86(-0.12%)
Oct 20, 2017 4278 4282 4182 4201 429 -78.66(-1.84%)
Oct 19, 2017 4319 4330 4261 4280 296 -30.56(-0.71%)
Oct 18, 2017 4329 4354 4280 4311 736 +5.91(+0.14%)
Oct 17, 2017 4422 4451 4305 4305 537 -117.19(-2.65%)
Oct 16, 2017 4556 4563 4406 4422 909 -123.88(-2.73%)
Oct 13, 2017 4575 4615 4428 4546 847 -33.53(-0.73%)
Oct 12, 2017 4512 4579 4499 4579 242 +82.07(+1.82%)
Oct 11, 2017 4415 4523 4415 4497 379 +70.12(+1.58%)
Oct 10, 2017 4454 4466 4356 4427 318 +9.74(+0.22%)
Oct 09, 2017 4477 4487 4379 4417 305 -59.52(-1.33%)
Oct 06, 2017 4460 4477 4442 4477 138 +15.55(+0.35%)
Oct 05, 2017 4447 4477 4413 4461 466 +29.58(+0.67%)
Oct 04, 2017 4492 4499 4278 4432 466 -24.96(-0.56%)
Oct 03, 2017 4439 4491 4433 4457 340 +12.33(+0.28%)
Oct 02, 2017 4447 4471 4412 4444 570 +11.78(+0.27%)
Sep 29, 2017 4418 4457 4404 4433 300 +4.92(+0.11%)
Sep 28, 2017 4428 4457 4427 4428 117 +1.65(+0.04%)
Sep 27, 2017 4424 4467 4398 4426 163 -0.23(-0.01%)
Sep 26, 2017 4421 4477 4403 4426 436 +10.28(+0.23%)
Sep 25, 2017 4442 4472 4393 4416 228 -31.38(-0.71%)
Sep 22, 2017 4452 4475 4403 4447 417 +40.34(+0.92%)
Sep 21, 2017 4478 4478 4391 4407 404 -69.86(-1.56%)
Sep 20, 2017 4470 4477 4404 4477 408 +23.61(+0.53%)
Sep 19, 2017 4456 4467 4428 4453 372 +3.69(+0.08%)
Sep 18, 2017 4427 4450 4370 4450 470 +24.11(+0.54%)
Sep 15, 2017 4398 4425 4301 4425 778 +21.91(+0.50%)
Sep 14, 2017 4398 4414 4369 4404 261 +2.05(+0.05%)
Sep 13, 2017 4430 4441 4402 4402 245 -31.09(-0.70%)
Sep 12, 2017 4400 4452 4398 4433 408 +34.43(+0.78%)
Sep 11, 2017 4374 4403 4329 4398 351 +34.44(+0.79%)
Sep 08, 2017 4327 4364 4260 4364 122 +49.18(+1.14%)
Sep 07, 2017 4329 4329 4256 4315 355 +13.78(+0.32%)
Sep 06, 2017 4339 4354 4280 4301 244 -28.47(-0.66%)
Sep 05, 2017 4317 4339 4287 4329 154 -7.53(-0.17%)
Sep 01, 2017 4276 4337 4237 4337 390 +110.13(+2.61%)
Aug 31, 2017 4188 4292 4168 4227 411 +61.67(+1.48%)
Aug 30, 2017 4187 4209 4152 4165 324 +5.10(+0.12%)
Aug 29, 2017 4157 4211 4142 4160 221 -22.48(-0.54%)
Aug 28, 2017 4182 4216 4162 4182 271 +12.55(+0.30%)
Aug 25, 2017 4142 4216 4087 4170 313 +13.71(+0.33%)
Aug 24, 2017 4162 4172 4114 4156 144 -6.45(-0.15%)
Aug 23, 2017 4137 4212 4085 4163 246 +19.21(+0.46%)
Aug 22, 2017 4224 4228 4083 4143 697 +7.87(+0.19%)
Aug 21, 2017 4281 4281 4135 4135 244 -139.65(-3.27%)
Aug 18, 2017 4266 4339 4195 4275 276 +16.66(+0.39%)
Aug 17, 2017 4291 4293 4211 4258 251 -25.67(-0.60%)
Aug 16, 2017 4227 4316 4182 4284 692 +49.39(+1.17%)
Aug 15, 2017 4329 4329 4228 4235 336 -78.81(-1.83%)
Aug 14, 2017 4256 4329 4225 4314 404 +63.95(+1.50%)
Aug 11, 2017 4149 4260 4149 4250 417 +80.97(+1.94%)
Aug 10, 2017 4145 4194 4108 4169 457 -9.80(-0.23%)
Aug 09, 2017 4295 4310 4131 4178 680 -98.93(-2.31%)
Aug 08, 2017 4308 4328 4145 4277 860 -25.82(-0.60%)
Aug 07, 2017 4303 4303 4227 4303 522 +2.75(+0.06%)
Aug 04, 2017 4279 4300 4192 4300 588 +21.84(+0.51%)
Aug 03, 2017 4279 4279 4167 4279 629 +111.31(+2.67%)
Aug 02, 2017 4254 4262 4114 4167 1,479 -80.36(-1.89%)
Aug 01, 2017 4215 4253 4175 4248 601 +42.82(+1.02%)
Jul 31, 2017 4186 4215 4161 4205 700 +11.69(+0.28%)
Jul 28, 2017 4134 4214 4134 4193 589 +33.55(+0.81%)
Jul 27, 2017 4219 4219 4107 4160 347 -16.99(-0.41%)
Jul 26, 2017 4155 4229 4107 4177 425 -3.66(-0.09%)
Jul 25, 2017 4226 4234 4131 4180 1,711 -8.46(-0.20%)
Jul 24, 2017 4158 4189 4092 4189 403 +80.56(+1.96%)
Jul 21, 2017 4085 4162 4057 4108 724 +12.63(+0.31%)
Jul 20, 2017 4048 4116 4033 4096 1,918 +32.00(+0.79%)
Jul 19, 2017 3929 4077 3929 4064 1,135 +161.95(+4.15%)
Jul 18, 2017 3836 3920 3829 3902 713 +50.82(+1.32%)
Jul 17, 2017 3787 3856 3787 3851 394 +68.85(+1.82%)
Jul 14, 2017 3771 3836 3771 3782 338 +7.15(+0.19%)
Jul 13, 2017 3790 3852 3767 3775 242 -54.42(-1.42%)
Jul 12, 2017 3855 3870 3768 3829 568 +46.29(+1.22%)
Jul 11, 2017 3752 3834 3749 3783 226 +30.49(+0.81%)
Jul 10, 2017 3839 3839 3752 3752 377 -85.52(-2.23%)
Jul 07, 2017 3846 3869 3811 3838 464 +26.48(+0.69%)
Jul 06, 2017 3846 3892 3811 3811 1,128 -54.08(-1.40%)
Jul 05, 2017 3863 3910 3863 3866 695 -54.59(-1.39%)
Jul 03, 2017 3934 3934 3861 3920 220 -9.34(-0.24%)
Jun 30, 2017 3836 3934 3809 3929 870 +88.84(+2.31%)
Jun 29, 2017 3799 3846 3757 3841 1,078 +39.04(+1.03%)
Jun 28, 2017 3762 3807 3669 3802 1,890 +120.97(+3.29%)
Jun 27, 2017 3757 3787 3664 3681 1,564 -84.00(-2.23%)
Jun 26, 2017 3797 3822 3745 3765 1,085 +15.55(+0.41%)
Jun 23, 2017 3887 4043 3749 3749 23,228 -127.08(-3.28%)
Jun 22, 2017 3883 3910 3812 3876 1,040 +2.67(+0.07%)
Jun 21, 2017 3924 3924 3821 3873 822 -33.77(-0.86%)
Jun 20, 2017 4061 4090 3876 3907 1,343 -150.09(-3.70%)
Jun 19, 2017 4001 4082 4001 4057 526 +20.86(+0.52%)
Jun 16, 2017 3811 4080 3777 4036 1,836 -52.33(-1.28%)
Jun 15, 2017 4062 4161 4039 4089 504 -47.58(-1.15%)
Jun 14, 2017 4146 4166 4034 4136 749 -24.23(-0.58%)
Jun 13, 2017 4167 4206 4082 4161 315 +18.36(+0.44%)
Jun 12, 2017 4051 4180 3959 4142 805 +113.14(+2.81%)
Jun 09, 2017 4131 4185 3957 4029 673 -60.67(-1.48%)
Jun 08, 2017 4089 4179 4033 4090 650 -26.56(-0.65%)
Jun 07, 2017 4071 4132 4047 4116 697 +63.56(+1.57%)
Jun 06, 2017 4012 4082 3861 4053 695 +53.97(+1.35%)
Jun 05, 2017 4090 4094 3972 3999 781 -61.47(-1.51%)
Jun 02, 2017 4035 4124 4003 4060 878 +27.54(+0.68%)
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.