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

Seaboard Corp (NY: SEB )

2,653.77 -73.98 (-2.71%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 29, 2015 3285 3371 3242 3371 378 +101.23(+3.10%)
May 28, 2015 3266 3287 3204 3270 420 -18.68(-0.57%)
May 27, 2015 3258 3342 3224 3288 328 +91.40(+2.86%)
May 26, 2015 3269 3287 3197 3197 386 -142.50(-4.27%)
May 22, 2015 3327 3340 3340 3340 203 -26.05(-0.77%)
May 21, 2015 3396 3435 3312 3366 205 -49.62(-1.45%)
May 20, 2015 3428 3440 3310 3415 132 +14.73(+0.43%)
May 19, 2015 3391 3469 3391 3401 424 +58.97(+1.76%)
May 18, 2015 3341 3390 3332 3342 215 +8.44(+0.25%)
May 15, 2015 3381 3397 3285 3333 376 -3.78(-0.11%)
May 14, 2015 3252 3366 3170 3337 472 +118.47(+3.68%)
May 13, 2015 3338 3365 3170 3218 702 -133.91(-3.99%)
May 12, 2015 3423 3474 3328 3352 628 -76.49(-2.23%)
May 11, 2015 3536 3536 3392 3429 291 -128.95(-3.62%)
May 08, 2015 3542 3582 3489 3558 270 +68.80(+1.97%)
May 07, 2015 3423 3489 3391 3489 353 +82.31(+2.42%)
May 06, 2015 3514 3558 3406 3407 787 -82.31(-2.36%)
May 05, 2015 3477 3514 3441 3489 492 -9.83(-0.28%)
May 04, 2015 3548 3548 3440 3499 572 -49.14(-1.39%)
May 01, 2015 3538 3627 3492 3548 504 +9.83(+0.28%)
Apr 30, 2015 3660 3690 3538 3538 694 -149.40(-4.05%)
Apr 29, 2015 3764 3784 3662 3688 276 -131.69(-3.45%)
Apr 28, 2015 3724 3819 3568 3819 695 +94.36(+2.53%)
Apr 27, 2015 3749 3749 3440 3725 440 -24.57(-0.66%)
Apr 24, 2015 3716 3750 3686 3749 330 +15.72(+0.42%)
Apr 23, 2015 3686 3759 3671 3734 283 +21.13(+0.57%)
Apr 22, 2015 3691 3755 3638 3713 362 +28.99(+0.79%)
Apr 21, 2015 3776 3781 3683 3684 373 -98.23(-2.60%)
Apr 20, 2015 3568 3784 3554 3782 939 +222.07(+6.24%)
Apr 17, 2015 3549 3582 3322 3560 1,197 -47.18(-1.31%)
Apr 16, 2015 3661 3686 3589 3607 546 -78.62(-2.13%)
Apr 15, 2015 3735 3789 3651 3686 788 -43.50(-1.17%)
Apr 14, 2015 3735 3801 3690 3729 322 -5.64(-0.15%)
Apr 13, 2015 3797 3818 3715 3735 642 -79.09(-2.07%)
Apr 10, 2015 3866 3874 3752 3814 193 -18.21(-0.48%)
Apr 09, 2015 3882 3882 3753 3832 363 -50.12(-1.29%)
Apr 08, 2015 3785 3873 3749 3882 393 +87.47(+2.31%)
Apr 07, 2015 3940 3970 3794 3795 584 -141.53(-3.60%)
Apr 06, 2015 4099 4159 3888 3936 1,180 -164.08(-4.00%)
Apr 02, 2015 4047 4100 4100 4100 406 +46.15(+1.14%)
Apr 01, 2015 4030 4079 3998 4054 484 -6.88(-0.17%)
Mar 31, 2015 4111 4153 4020 4061 628 -66.83(-1.62%)
Mar 30, 2015 4010 4157 3968 4128 350 +98.28(+2.44%)
Mar 27, 2015 4077 4126 3941 4030 592 -81.58(-1.98%)
Mar 26, 2015 4047 4172 3982 4111 358 +71.77(+1.78%)
Mar 25, 2015 4158 4219 4031 4039 340 -102.23(-2.47%)
Mar 24, 2015 4295 4339 4128 4142 336 -139.56(-3.26%)
Mar 23, 2015 4511 4511 4275 4281 725 -279.12(-6.12%)
Mar 20, 2015 4214 4560 4214 4560 1,095 +339.07(+8.03%)
Mar 19, 2015 4156 4226 4138 4221 244 +44.22(+1.06%)
Mar 18, 2015 4138 4177 4081 4177 134 +36.63(+0.88%)
Mar 17, 2015 4118 4166 4039 4140 337 +22.34(+0.54%)
Mar 16, 2015 4030 4136 3987 4118 405 +93.37(+2.32%)
Mar 13, 2015 3995 4025 3975 4025 317 +19.66(+0.49%)
Mar 12, 2015 3930 4005 3868 4005 478 +92.10(+2.35%)
Mar 11, 2015 3868 4030 3834 3913 642 +42.49(+1.10%)
Mar 10, 2015 3921 3921 3858 3870 227 -99.25(-2.50%)
Mar 09, 2015 3849 4030 3849 3970 329 +116.99(+3.04%)
Mar 06, 2015 3978 3978 3833 3853 347 -125.80(-3.16%)
Mar 05, 2015 3981 4000 3942 3978 307 -21.62(-0.54%)
Mar 04, 2015 3951 4000 3907 4000 348 +49.14(+1.24%)
Mar 03, 2015 3990 3990 3853 3951 1,332 -39.31(-0.99%)
Mar 02, 2015 3950 4005 3932 3990 408 +49.14(+1.25%)
Feb 27, 2015 3926 3941 3890 3941 376 +15.47(+0.39%)
Feb 26, 2015 3833 3931 3833 3926 279 +12.99(+0.33%)
Feb 25, 2015 3913 3933 3833 3913 300 +0.04(+0.00%)
Feb 24, 2015 3834 3913 3833 3913 198 +69.78(+1.82%)
Feb 23, 2015 3818 3857 3661 3843 257 +24.57(+0.64%)
Feb 20, 2015 3786 3818 3740 3818 346 +47.38(+1.26%)
Feb 19, 2015 3842 3882 3771 3771 326 -69.30(-1.80%)
Feb 18, 2015 3883 3883 3794 3840 458 -61.63(-1.58%)
Feb 17, 2015 3801 3906 3759 3902 248 +92.40(+2.43%)
Feb 13, 2015 3897 3809 3809 3809 203 -78.22(-2.01%)
Feb 12, 2015 3880 3894 3848 3888 280 +49.72(+1.30%)
Feb 11, 2015 3833 3857 3809 3838 481 +4.91(+0.13%)
Feb 10, 2015 3827 3833 3759 3833 500 +41.52(+1.10%)
Feb 09, 2015 3769 3796 3700 3791 287 +21.62(+0.57%)
Feb 06, 2015 3631 3770 3622 3770 592 +128.51(+3.53%)
Feb 05, 2015 3912 3921 3636 3641 1,243 -233.91(-6.04%)
Feb 04, 2015 3891 3902 3818 3875 357 -15.73(-0.40%)
Feb 03, 2015 3874 3891 3735 3891 303 +57.99(+1.51%)
Feb 02, 2015 3754 3833 3688 3833 258 +73.72(+1.96%)
Jan 30, 2015 3787 3808 3695 3759 293 -63.90(-1.67%)
Jan 29, 2015 3760 3858 3548 3823 763 +63.89(+1.70%)
Jan 28, 2015 3827 3907 3759 3759 452 -62.21(-1.63%)
Jan 27, 2015 3875 3907 3808 3821 414 -87.19(-2.23%)
Jan 26, 2015 3826 3931 3784 3909 339 +65.86(+1.71%)
Jan 23, 2015 3931 3931 3796 3843 149 -68.80(-1.76%)
Jan 22, 2015 3859 3916 3810 3912 333 +101.23(+2.66%)
Jan 21, 2015 3833 3871 3735 3810 126 -71.74(-1.85%)
Jan 20, 2015 3844 3907 3833 3882 108 +49.14(+1.28%)
Jan 16, 2015 3682 3848 3682 3833 397 +98.27(+2.63%)
Jan 15, 2015 3894 3941 3735 3735 387 -159.63(-4.10%)
Jan 14, 2015 4078 4078 3838 3894 419 -194.37(-4.75%)
Jan 13, 2015 3971 4100 3931 4089 464 +122.07(+3.08%)
Jan 12, 2015 3962 3980 3907 3967 112 +4.64(+0.12%)
Jan 09, 2015 4018 4018 3907 3962 99 -42.98(-1.07%)
Jan 08, 2015 3883 4062 3848 4005 786 +163.16(+4.25%)
Jan 07, 2015 3808 3882 3791 3842 285 +57.08(+1.51%)
Jan 06, 2015 3997 4054 3785 3785 641 -224.15(-5.59%)
Jan 05, 2015 3990 4059 3910 4009 247 -18.94(-0.47%)
Jan 02, 2015 4132 4141 3956 4028 464 -97.98(-2.37%)
Dec 31, 2014 4064 4126 4126 4126 305 +74.64(+1.84%)
Dec 30, 2014 4030 4085 3907 4051 251 +21.63(+0.54%)
Dec 29, 2014 3966 4030 3966 4030 360 +63.87(+1.61%)
Dec 26, 2014 3953 4014 3931 3966 194 +37.36(+0.95%)
Dec 24, 2014 3922 3928 3928 3928 101 +5.82(+0.15%)
Dec 23, 2014 3895 3946 3784 3922 436 +62.71(+1.62%)
Dec 22, 2014 3740 3980 3720 3860 521 +168.31(+4.56%)
Dec 19, 2014 4096 4096 3691 3691 1,588 -382.35(-9.39%)
Dec 18, 2014 4005 4093 3755 4074 735 +27.57(+0.68%)
Dec 17, 2014 3941 4059 3833 4046 1,079 +124.82(+3.18%)
Dec 16, 2014 3700 3971 3700 3921 353 +225.76(+6.11%)
Dec 15, 2014 3746 3833 3686 3696 395 -53.77(-1.43%)
Dec 12, 2014 3843 4079 3745 3749 688 -93.35(-2.43%)
Dec 11, 2014 3750 3876 3741 3843 555 +88.42(+2.36%)
Dec 10, 2014 3792 3901 3686 3754 308 -64.85(-1.70%)
Dec 09, 2014 3742 3826 3573 3819 695 +77.64(+2.08%)
Dec 08, 2014 3647 4079 3644 3742 2,471 +85.20(+2.33%)
Dec 05, 2014 3591 3665 3514 3656 628 +72.05(+2.01%)
Dec 04, 2014 3598 3626 3509 3584 309 -27.53(-0.76%)
Dec 03, 2014 3353 3636 3353 3612 1,515 +270.27(+8.09%)
Dec 02, 2014 3285 3435 3280 3342 1,990 +68.68(+2.10%)
Dec 01, 2014 3361 3415 3211 3273 408 -117.80(-3.47%)
Nov 28, 2014 3507 3518 3391 3391 184 -130.45(-3.70%)
Nov 26, 2014 3511 3521 3521 3521 305 +9.64(+0.27%)
Nov 25, 2014 3504 3512 3440 3511 399 +22.52(+0.65%)
Nov 24, 2014 3435 3489 3411 3489 209 +63.88(+1.87%)
Nov 21, 2014 3419 3447 3415 3425 221 +73.71(+2.20%)
Nov 20, 2014 3366 3391 3324 3351 324 -39.31(-1.16%)
Nov 19, 2014 3292 3415 3292 3391 589 +96.81(+2.94%)
Nov 18, 2014 3405 3414 3294 3294 705 -89.93(-2.66%)
Nov 17, 2014 3362 3392 3292 3384 265 +27.52(+0.82%)
Nov 14, 2014 3388 3425 3342 3356 288 -40.30(-1.19%)
Nov 13, 2014 3414 3450 3386 3397 441 -7.10(-0.21%)
Nov 12, 2014 3382 3440 3342 3404 261 +21.85(+0.65%)
Nov 11, 2014 3524 3524 3382 3382 759 -156.28(-4.42%)
Nov 10, 2014 3587 3587 3317 3538 801 -44.20(-1.23%)
Nov 07, 2014 3398 3635 3366 3582 1,071 +162.15(+4.74%)
Nov 06, 2014 3203 3420 3072 3420 806 +227.18(+7.11%)
Nov 05, 2014 3171 3233 3144 3193 459 +34.64(+1.10%)
Nov 04, 2014 2971 3193 2969 3158 506 +160.78(+5.36%)
Nov 03, 2014 2998 2998 2801 2998 552 -22.47(-0.74%)
Oct 31, 2014 2953 3047 2909 3020 732 +141.03(+4.90%)
Oct 30, 2014 2938 2998 2830 2879 675 -59.59(-2.03%)
Oct 29, 2014 2942 2947 2830 2939 283 -3.83(-0.13%)
Oct 28, 2014 2790 2943 2772 2942 508 +156.19(+5.61%)
Oct 27, 2014 2790 2790 2716 2786 242 -3.96(-0.14%)
Oct 24, 2014 2871 2886 2752 2790 734 -89.43(-3.11%)
Oct 23, 2014 2783 2880 2766 2880 309 +113.02(+4.09%)
Oct 22, 2014 2926 2927 2752 2767 243 -162.16(-5.54%)
Oct 21, 2014 2911 2929 2880 2929 220 +39.97(+1.38%)
Oct 20, 2014 2851 2889 2768 2889 507 +17.04(+0.59%)
Oct 17, 2014 2911 2919 2811 2872 276 -20.64(-0.71%)
Oct 16, 2014 2824 2905 2767 2892 482 +27.51(+0.96%)
Oct 15, 2014 2764 2885 2580 2865 1,132 -9.82(-0.34%)
Oct 14, 2014 2678 2875 2610 2875 533 +197.64(+7.38%)
Oct 13, 2014 2612 2704 2605 2677 387 +77.54(+2.98%)
Oct 10, 2014 2618 2649 2595 2600 282 -32.43(-1.23%)
Oct 09, 2014 2696 2738 2614 2632 230 -73.28(-2.71%)
Oct 08, 2014 2604 2752 2604 2705 459 +100.80(+3.87%)
Oct 07, 2014 2598 2629 2590 2604 184 -15.73(-0.60%)
Oct 06, 2014 2602 2634 2602 2620 160 +15.73(+0.60%)
Oct 03, 2014 2605 2627 2570 2604 1,058 +24.67(+0.96%)
Oct 02, 2014 2555 2652 2555 2580 1,245 +18.57(+0.73%)
Oct 01, 2014 2634 2653 2555 2561 675 -67.80(-2.58%)
Sep 30, 2014 2668 2725 2629 2629 795 -32.49(-1.22%)
Sep 29, 2014 2572 2703 2560 2661 423 +81.62(+3.16%)
Sep 26, 2014 2492 2580 2492 2580 235 +87.47(+3.51%)
Sep 25, 2014 2529 2575 2482 2492 1,383 -33.27(-1.32%)
Sep 24, 2014 2506 2553 2486 2526 856 +88.16(+3.62%)
Sep 23, 2014 2555 2609 2410 2438 933 -122.71(-4.79%)
Sep 22, 2014 2609 2615 2555 2560 735 -56.65(-2.16%)
Sep 19, 2014 2716 2744 2492 2617 1,595 -100.59(-3.70%)
Sep 18, 2014 2742 2757 2713 2717 171 -5.90(-0.22%)
Sep 17, 2014 2758 2776 2722 2723 131 -42.12(-1.52%)
Sep 16, 2014 2757 2785 2707 2765 531 +9.69(+0.35%)
Sep 15, 2014 2790 2801 2756 2756 351 -43.45(-1.55%)
Sep 12, 2014 2804 2806 2787 2799 430 -10.60(-0.38%)
Sep 11, 2014 2792 2820 2791 2810 156 +11.74(+0.42%)
Sep 10, 2014 2817 2835 2798 2798 565 -21.59(-0.77%)
Sep 09, 2014 2815 2845 2811 2820 293 +8.37(+0.30%)
Sep 08, 2014 2816 2826 2809 2811 539 +2.03(+0.07%)
Sep 05, 2014 2862 2862 2831 2809 524 -50.61(-1.77%)
Sep 04, 2014 2848 2889 2848 2860 1,071 +24.50(+0.86%)
Sep 03, 2014 2885 2885 2825 2835 1,189 -35.87(-1.25%)
Sep 02, 2014 2870 2849 2838 2871 474 +21.86(+0.77%)
Aug 29, 2014 2806 2849 2849 2849 203 +36.79(+1.31%)
Aug 28, 2014 2837 2837 2808 2813 141 -24.25(-0.85%)
Aug 27, 2014 2837 2837 2816 2837 51 +5.67(+0.20%)
Aug 26, 2014 2826 2842 2811 2831 412 -4.20(-0.15%)
Aug 25, 2014 2849 2850 2824 2835 256 -11.49(-0.40%)
Aug 22, 2014 2832 2849 2827 2847 134 -3.25(-0.11%)
Aug 21, 2014 2872 2872 2806 2850 308 -39.32(-1.36%)
Aug 20, 2014 2929 2929 2850 2889 135 -43.24(-1.47%)
Aug 19, 2014 2923 2934 2923 2933 214 +9.94(+0.34%)
Aug 18, 2014 2922 2923 2889 2923 331 +43.13(+1.50%)
Aug 15, 2014 2894 2901 2864 2880 310 +27.61(+0.97%)
Aug 14, 2014 2831 2870 2875 2852 213 -22.69(-0.79%)
Aug 13, 2014 2874 2875 2840 2875 171 +24.04(+0.84%)
Aug 12, 2014 2835 2874 2835 2851 351 -9.51(-0.33%)
Aug 11, 2014 2848 2874 2816 2860 150 +12.00(+0.42%)
Aug 08, 2014 2781 2801 2776 2848 425 +66.83(+2.40%)
Aug 07, 2014 2813 2826 2776 2781 266 -9.83(-0.35%)
Aug 06, 2014 2845 2850 2757 2791 268 -39.31(-1.39%)
Aug 05, 2014 2850 2858 2767 2830 810 +29.50(+1.05%)
Aug 04, 2014 2850 2875 2772 2801 315 +4.90(+0.18%)
Aug 01, 2014 2850 2875 2781 2796 361 -6.88(-0.25%)
Jul 31, 2014 2827 2894 2791 2803 792 -66.83(-2.33%)
Jul 30, 2014 2835 2899 2835 2870 397 +41.28(+1.46%)
Jul 29, 2014 2877 2916 2821 2829 401 -26.54(-0.93%)
Jul 28, 2014 2883 2914 2830 2855 186 -27.52(-0.95%)
Jul 25, 2014 2811 2917 2811 2883 389 +32.44(+1.14%)
Jul 24, 2014 2880 2899 2826 2850 404 -19.75(-0.69%)
Jul 23, 2014 2839 2878 2830 2870 542 +22.96(+0.81%)
Jul 22, 2014 2880 2880 2826 2847 416 -16.97(-0.59%)
Jul 21, 2014 2874 2883 2835 2864 253 -18.68(-0.65%)
Jul 18, 2014 2830 2884 2821 2883 829 +10.75(+0.37%)
Jul 17, 2014 2846 2874 2811 2872 714 +1.68(+0.06%)
Jul 16, 2014 2898 2899 2860 2870 462 -15.74(-0.55%)
Jul 15, 2014 2885 2895 2864 2886 712 +10.19(+0.35%)
Jul 14, 2014 2904 2907 2870 2876 358 -2.95(-0.10%)
Jul 11, 2014 2904 2904 2865 2879 706 +13.76(+0.48%)
Jul 10, 2014 2909 2929 2865 2865 379 -91.27(-3.09%)
Jul 09, 2014 2960 2963 2944 2956 397 +18.55(+0.63%)
Jul 08, 2014 2962 2962 2915 2938 816 -16.71(-0.57%)
Jul 07, 2014 2925 2978 2925 2954 433 +7.76(+0.26%)
Jul 03, 2014 2995 2947 2947 2947 203 -18.99(-0.64%)
Jul 02, 2014 3027 3032 2924 2966 1,123 -78.80(-2.59%)
Jul 01, 2014 2994 3044 2958 3044 943 +76.00(+2.56%)
Jun 30, 2014 2979 3017 2951 2968 482 -48.33(-1.60%)
Jun 27, 2014 2900 3029 2885 3017 2,122 +118.87(+4.10%)
Jun 26, 2014 2958 2958 2875 2898 572 -66.52(-2.24%)
Jun 25, 2014 2892 2973 2852 2964 1,915 +69.76(+2.41%)
Jun 24, 2014 2890 3066 2886 2895 1,180 +14.93(+0.52%)
Jun 23, 2014 2836 2888 2836 2880 475 +37.20(+1.31%)
Jun 20, 2014 2897 2938 2823 2842 1,657 -5.75(-0.20%)
Jun 19, 2014 2895 2898 2848 2848 432 -31.44(-1.09%)
Jun 18, 2014 2853 2880 2826 2880 464 +17.31(+0.60%)
Jun 17, 2014 2836 2870 2821 2862 446 +14.14(+0.50%)
Jun 16, 2014 2883 2889 2834 2848 347 -34.86(-1.21%)
Jun 13, 2014 2871 2929 2850 2883 751 +5.38(+0.19%)
Jun 12, 2014 2875 2886 2850 2878 2,265 +7.86(+0.27%)
Jun 11, 2014 2830 2871 2821 2870 3,420 +14.74(+0.52%)
Jun 10, 2014 2849 2889 2835 2855 1,168 -19.64(-0.68%)
Jun 06, 2014 2880 2880 2853 2875 2,746 -9.84(-0.34%)
Jun 05, 2014 2850 2888 2845 2885 1,255 +25.55(+0.89%)
Jun 04, 2014 2840 2860 2837 2859 911 +18.66(+0.66%)
Jun 03, 2014 2830 2868 2802 2840 8,205 +5.23(+0.18%)
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.