Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Seaboard Corp
(NY:
SEB
)
3,404.99
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
3727
3890
3727
3864
291
+91.78(+2.43%)
Jan 30, 2019
3781
3892
3772
3772
187
+2.78(+0.07%)
Jan 29, 2019
3850
3893
3770
3770
207
-101.29(-2.62%)
Jan 28, 2019
3704
3895
3704
3871
362
+161.01(+4.34%)
Jan 25, 2019
3740
3870
3688
3710
600
-208.78(-5.33%)
Jan 24, 2019
3864
3920
3775
3919
486
+84.78(+2.21%)
Jan 23, 2019
3707
3836
3670
3834
222
+130.67(+3.53%)
Jan 22, 2019
3770
3770
3671
3703
742
-70.06(-1.86%)
Jan 18, 2019
3719
3838
3701
3773
300
-11.72(-0.31%)
Jan 17, 2019
3663
3828
3610
3785
795
+147.01(+4.04%)
Jan 16, 2019
3653
3663
3580
3638
211
-20.83(-0.57%)
Jan 15, 2019
3575
3685
3530
3659
888
+83.75(+2.34%)
Jan 14, 2019
3550
3630
3520
3575
563
-31.93(-0.89%)
Jan 11, 2019
3620
3680
3587
3607
700
-43.00(-1.18%)
Jan 10, 2019
3698
3700
3638
3650
352
-19.29(-0.53%)
Jan 09, 2019
3679
3736
3638
3669
471
-11.30(-0.31%)
Jan 08, 2019
3710
3726
3657
3681
163
-9.41(-0.26%)
Jan 07, 2019
3740
3740
3655
3690
284
+58.02(+1.60%)
Jan 04, 2019
3667
3750
3628
3632
1,100
-16.51(-0.45%)
Jan 03, 2019
3493
3754
3451
3648
798
+147.12(+4.20%)
Jan 02, 2019
3502
3570
3482
3501
905
-36.64(-1.04%)
Dec 31, 2018
3565
3648
3520
3538
500
-20.95(-0.59%)
Dec 28, 2018
3465
3621
3465
3559
1,000
+39.96(+1.14%)
Dec 27, 2018
3490
3540
3435
3519
881
+19.00(+0.54%)
Dec 26, 2018
3570
3600
3500
3500
710
-61.01(-1.71%)
Dec 24, 2018
3531
3650
3490
3561
400
+8.87(+0.25%)
Dec 21, 2018
3615
3800
3551
3552
1,500
-175.86(-4.72%)
Dec 20, 2018
3642
3739
3500
3728
599
+70.44(+1.93%)
Dec 19, 2018
3654
3726
3618
3658
283
+7.56(+0.21%)
Dec 18, 2018
3626
3734
3620
3650
401
-94.58(-2.53%)
Dec 17, 2018
3706
3805
3660
3745
230
-52.95(-1.39%)
Dec 14, 2018
3729
3814
3673
3798
400
+44.49(+1.19%)
Dec 13, 2018
3797
3825
3701
3753
272
-46.92(-1.23%)
Dec 12, 2018
3725
3900
3675
3800
431
+95.96(+2.59%)
Dec 11, 2018
3676
3794
3600
3704
429
+54.00(+1.48%)
Dec 10, 2018
3766
3766
3650
3650
207
-124.53(-3.30%)
Dec 07, 2018
3748
3795
3601
3775
300
-25.46(-0.67%)
Dec 06, 2018
3850
3868
3650
3800
1,414
+30.04(+0.80%)
Dec 04, 2018
3805
3890
3751
3770
700
-122.98(-3.16%)
Dec 03, 2018
3627
3893
3627
3893
362
+170.93(+4.59%)
Nov 30, 2018
3767
3797
3675
3722
500
-38.58(-1.03%)
Nov 29, 2018
3741
3800
3625
3761
368
+20.63(+0.55%)
Nov 28, 2018
3587
3775
3569
3740
322
+154.94(+4.32%)
Nov 27, 2018
3692
3692
3564
3585
309
-121.64(-3.28%)
Nov 26, 2018
3620
3707
3544
3707
378
+116.65(+3.25%)
Nov 23, 2018
3548
3600
3522
3590
100
+23.24(+0.65%)
Nov 21, 2018
3567
3567
3567
0
+1.76(+0.05%)
Nov 20, 2018
3607
3700
3535
3565
166
-40.00(-1.11%)
Nov 19, 2018
3642
3708
3602
3605
408
-50.00(-1.37%)
Nov 16, 2018
3550
3700
3550
3655
200
+107.51(+3.03%)
Nov 15, 2018
3545
3598
3520
3547
220
-9.67(-0.27%)
Nov 14, 2018
3553
3603
3530
3557
148
+25.19(+0.71%)
Nov 13, 2018
3554
3614
3530
3532
230
-24.68(-0.69%)
Nov 12, 2018
3575
3615
3520
3557
113
-13.35(-0.37%)
Nov 09, 2018
3586
3635
3527
3570
100
-35.47(-0.98%)
Nov 08, 2018
3614
3642
3571
3605
139
-19.53(-0.54%)
Nov 07, 2018
3653
3690
3578
3625
272
-21.77(-0.60%)
Nov 06, 2018
3505
3698
3505
3647
287
+101.42(+2.86%)
Nov 05, 2018
3680
3730
3515
3545
766
-134.63(-3.66%)
Nov 02, 2018
3663
3724
3651
3680
500
+28.98(+0.79%)
Nov 01, 2018
3745
3796
3640
3651
1,080
-214.00(-5.54%)
Oct 31, 2018
3849
3865
3800
3865
443
+16.00(+0.42%)
Oct 30, 2018
3788
3849
3750
3849
178
+43.99(+1.16%)
Oct 29, 2018
3792
3849
3713
3805
301
+35.01(+0.93%)
Oct 26, 2018
3726
3820
3726
3770
300
-65.00(-1.69%)
Oct 25, 2018
3770
3835
3699
3835
381
+74.98(+1.99%)
Oct 24, 2018
3815
3815
3683
3760
224
-8.80(-0.23%)
Oct 23, 2018
3790
3820
3727
3769
183
-51.42(-1.35%)
Oct 22, 2018
3810
3835
3750
3820
317
+19.16(+0.50%)
Oct 19, 2018
3753
3825
3710
3801
300
+51.06(+1.36%)
Oct 18, 2018
3720
3839
3701
3750
560
-10.61(-0.28%)
Oct 17, 2018
3667
3765
3638
3761
273
+88.78(+2.42%)
Oct 16, 2018
3732
3732
3607
3672
322
+42.39(+1.17%)
Oct 15, 2018
3600
3675
3550
3629
528
+28.46(+0.79%)
Oct 12, 2018
3703
3730
3582
3601
400
-89.01(-2.41%)
Oct 11, 2018
3757
3785
3668
3690
451
-69.96(-1.86%)
Oct 10, 2018
3749
3800
3745
3760
419
+19.39(+0.52%)
Oct 09, 2018
3765
3785
3720
3741
344
-34.40(-0.91%)
Oct 08, 2018
3716
3775
3716
3775
208
+49.98(+1.34%)
Oct 05, 2018
3760
3784
3720
3725
200
-48.44(-1.28%)
Oct 04, 2018
3728
3790
3675
3773
252
+48.44(+1.30%)
Oct 03, 2018
3770
3775
3676
3725
800
-54.89(-1.45%)
Oct 02, 2018
3728
3797
3710
3780
272
+54.89(+1.47%)
Oct 01, 2018
3722
3775
3697
3725
331
+14.96(+0.40%)
Sep 28, 2018
3712
3771
3698
3710
300
-18.19(-0.49%)
Sep 27, 2018
3764
3773
3665
3728
203
+8.78(+0.24%)
Sep 26, 2018
3711
3750
3657
3719
418
+14.46(+0.39%)
Sep 25, 2018
3756
3765
3671
3705
385
-51.35(-1.37%)
Sep 24, 2018
3708
3775
3692
3756
389
+39.39(+1.06%)
Sep 21, 2018
3773
3800
3661
3717
2,300
-14.08(-0.38%)
Sep 20, 2018
3702
3740
3661
3731
676
+31.03(+0.84%)
Sep 19, 2018
3656
3744
3653
3700
432
+53.00(+1.45%)
Sep 18, 2018
3620
3686
3615
3647
355
+15.00(+0.41%)
Sep 17, 2018
3633
3642
3592
3632
714
+7.00(+0.19%)
Sep 14, 2018
3625
3688
3600
3625
400
-2.04(-0.06%)
Sep 13, 2018
3635
3660
3618
3627
271
+2.03(+0.06%)
Sep 12, 2018
3650
3652
3620
3625
119
+33.01(+0.92%)
Sep 11, 2018
3597
3620
3580
3592
425
-17.95(-0.50%)
Sep 10, 2018
3626
3690
3560
3610
1,044
-63.99(-1.74%)
Sep 07, 2018
3647
3690
3615
3674
400
+25.94(+0.71%)
Sep 06, 2018
3610
3691
3610
3648
260
-0.25(-0.01%)
Sep 05, 2018
3645
3675
3624
3648
943
+0.25(+0.01%)
Sep 04, 2018
3686
3686
3625
3648
523
-36.78(-1.00%)
Aug 31, 2018
3685
3685
3685
0
-4.22(-0.11%)
Aug 30, 2018
3675
3738
3670
3689
122
-0.50(-0.01%)
Aug 29, 2018
3691
3738
3681
3690
197
-0.50(-0.01%)
Aug 28, 2018
3687
3739
3681
3690
341
+5.00(+0.14%)
Aug 27, 2018
3685
3710
3679
3685
193
+1.00(+0.03%)
Aug 24, 2018
3680
3705
3672
3684
200
+4.00(+0.11%)
Aug 23, 2018
3621
3743
3621
3680
233
+3.10(+0.08%)
Aug 22, 2018
3676
3710
3618
3677
332
+3.90(+0.11%)
Aug 21, 2018
3674
3716
3650
3673
301
-10.36(-0.28%)
Aug 20, 2018
3676
3720
3674
3683
293
+3.37(+0.09%)
Aug 17, 2018
3655
3700
3635
3680
100
+13.99(+0.38%)
Aug 16, 2018
3691
3691
3657
3666
288
-6.48(-0.18%)
Aug 15, 2018
3665
3710
3665
3672
215
-2.52(-0.07%)
Aug 14, 2018
3659
3722
3657
3675
332
+5.00(+0.14%)
Aug 13, 2018
3669
3725
3600
3670
202
-2.25(-0.06%)
Aug 10, 2018
3666
3672
3645
3672
200
+7.42(+0.20%)
Aug 09, 2018
3639
3717
3636
3665
238
+28.05(+0.77%)
Aug 08, 2018
3639
3740
3637
3637
351
-23.65(-0.65%)
Aug 07, 2018
3625
3785
3620
3660
303
-29.57(-0.80%)
Aug 06, 2018
3710
3724
3675
3690
373
-22.00(-0.59%)
Aug 03, 2018
3600
3776
3575
3712
200
+131.69(+3.68%)
Aug 02, 2018
3544
3621
3525
3580
311
+15.31(+0.43%)
Aug 01, 2018
3635
3700
3546
3565
274
-73.00(-2.01%)
Jul 31, 2018
3700
3740
3638
3638
295
-62.02(-1.68%)
Jul 30, 2018
3721
3725
3678
3700
186
-20.97(-0.56%)
Jul 27, 2018
3784
3850
3700
3721
300
-61.46(-1.62%)
Jul 26, 2018
3804
3835
3730
3782
258
-22.12(-0.58%)
Jul 25, 2018
3737
3815
3727
3805
229
+65.60(+1.75%)
Jul 24, 2018
3805
3825
3732
3739
325
-57.67(-1.52%)
Jul 23, 2018
3800
3860
3760
3797
218
-14.78(-0.39%)
Jul 20, 2018
3895
3925
3791
3811
269
-73.76(-1.90%)
Jul 19, 2018
3838
3915
3738
3885
804
+42.18(+1.10%)
Jul 18, 2018
3838
3850
3740
3843
487
+58.00(+1.53%)
Jul 17, 2018
3820
3855
3757
3785
371
-39.93(-1.04%)
Jul 16, 2018
3781
3912
3781
3825
703
+39.86(+1.05%)
Jul 13, 2018
3897
3944
3784
3785
486
-111.43(-2.86%)
Jul 12, 2018
3940
3973
3890
3896
373
-80.58(-2.03%)
Jul 11, 2018
3910
3990
3894
3977
270
+50.76(+1.29%)
Jul 10, 2018
3969
4000
3915
3926
120
-53.68(-1.35%)
Jul 09, 2018
3973
4000
3942
3980
139
+20.03(+0.51%)
Jul 06, 2018
3960
3965
3900
3960
223
+19.91(+0.51%)
Jul 05, 2018
3950
3995
3880
3940
481
+3.06(+0.08%)
Jul 03, 2018
3937
3937
3937
0
-3.00(-0.08%)
Jul 02, 2018
3941
3950
3888
3940
288
-22.74(-0.57%)
Jun 29, 2018
3991
3940
3963
470
-32.14(-0.80%)
Jun 28, 2018
4060
4060
3961
3995
413
-69.15(-1.70%)
Jun 27, 2018
4079
4082
4011
4064
582
-8.03(-0.20%)
Jun 26, 2018
4084
4100
4035
4072
410
+2.27(+0.06%)
Jun 25, 2018
4053
4070
3977
4070
357
+19.78(+0.49%)
Jun 22, 2018
3950
4057
3940
4050
1,310
+120.01(+3.05%)
Jun 21, 2018
3950
3950
3901
3930
187
-23.41(-0.59%)
Jun 20, 2018
4040
4040
3920
3953
706
-82.86(-2.05%)
Jun 19, 2018
4030
4050
3950
4036
608
-13.73(-0.34%)
Jun 18, 2018
4014
4050
3960
4050
399
+20.26(+0.50%)
Jun 15, 2018
4041
3945
4030
802
+84.74(+2.15%)
Jun 14, 2018
3880
3947
3792
3945
468
+66.64(+1.72%)
Jun 13, 2018
3844
3900
3775
3878
698
+128.36(+3.42%)
Jun 12, 2018
3830
3842
3747
3750
869
-16.00(-0.42%)
Jun 11, 2018
3825
3869
3763
3766
700
-45.50(-1.19%)
Jun 08, 2018
3950
3950
3812
3812
446
-87.49(-2.24%)
Jun 07, 2018
3960
3994
3801
3899
554
-56.03(-1.42%)
Jun 06, 2018
4033
3955
3955
442
+0.36(+0.01%)
Jun 05, 2018
4012
4050
3890
3955
1,284
-35.44(-0.89%)
Jun 04, 2018
4078
4102
3990
3990
328
-81.90(-2.01%)
Jun 01, 2018
4085
4132
4015
4072
171
-3.01(-0.07%)
May 31, 2018
4197
4200
4075
4075
220
-101.99(-2.44%)
May 30, 2018
4066
4177
4040
4177
393
+170.99(+4.27%)
May 29, 2018
4005
4070
4000
4006
193
+5.01(+0.13%)
May 25, 2018
4001
4001
4001
0
-27.01(-0.67%)
May 24, 2018
4083
4116
4015
4028
299
-50.52(-1.24%)
May 23, 2018
4110
4150
4040
4079
122
+6.23(+0.15%)
May 22, 2018
4165
4177
4072
4072
179
-100.13(-2.40%)
May 21, 2018
4106
4172
4051
4172
332
+62.58(+1.52%)
May 18, 2018
4055
4110
4051
4110
234
+45.65(+1.12%)
May 17, 2018
4017
4079
3981
4064
287
+64.20(+1.60%)
May 16, 2018
3966
4021
3958
4000
218
+42.96(+1.09%)
May 15, 2018
4035
4041
3950
3957
458
-67.94(-1.69%)
May 14, 2018
4015
4035
3948
4025
79
+8.17(+0.20%)
May 11, 2018
4045
4058
3995
4017
132
-23.19(-0.57%)
May 10, 2018
4045
4059
4006
4040
186
+24.64(+0.61%)
May 09, 2018
3906
4020
3906
4015
319
+119.32(+3.06%)
May 08, 2018
3935
3947
3895
3896
353
-43.84(-1.11%)
May 07, 2018
3915
3947
3884
3940
259
+17.58(+0.45%)
May 04, 2018
3920
3972
3883
3922
365
-27.70(-0.70%)
May 03, 2018
3985
3999
3928
3950
654
-41.99(-1.05%)
May 02, 2018
4034
4076
3992
3992
572
-67.96(-1.67%)
May 01, 2018
4014
4060
3977
4060
238
+52.90(+1.32%)
Apr 30, 2018
4000
4034
3969
4007
234
+7.06(+0.18%)
Apr 27, 2018
4036
4095
3984
4000
197
-14.23(-0.35%)
Apr 26, 2018
3982
4065
3982
4014
229
+29.15(+0.73%)
Apr 25, 2018
4018
4100
3983
3985
253
-24.93(-0.62%)
Apr 24, 2018
4041
4041
4001
4010
278
-11.58(-0.29%)
Apr 23, 2018
4115
4120
4011
4022
382
-71.42(-1.74%)
Apr 20, 2018
4109
4110
4016
4093
228
+43.00(+1.06%)
Apr 19, 2018
4081
4130
4050
4050
258
-50.00(-1.22%)
Apr 18, 2018
4127
4150
4064
4100
520
-26.64(-0.65%)
Apr 17, 2018
4100
4127
4080
4127
559
+36.64(+0.90%)
Apr 16, 2018
4109
4110
4050
4090
439
+1.66(+0.04%)
Apr 13, 2018
4161
4161
4050
4088
212
-36.48(-0.88%)
Apr 12, 2018
4152
4182
4125
4125
295
-40.18(-0.96%)
Apr 11, 2018
4180
4180
4110
4165
210
+14.99(+0.36%)
Apr 10, 2018
4190
4190
4101
4150
357
-14.98(-0.36%)
Apr 09, 2018
4210
4210
4058
4165
435
-20.29(-0.48%)
Apr 06, 2018
4232
4285
4109
4185
358
-63.73(-1.50%)
Apr 05, 2018
4278
4300
4205
4249
352
-15.08(-0.35%)
Apr 04, 2018
4220
4264
4170
4264
209
+63.09(+1.50%)
Apr 03, 2018
4258
4296
4172
4201
399
-23.98(-0.57%)
Apr 02, 2018
4258
4258
4151
4225
591
-40.02(-0.94%)
Mar 29, 2018
4265
4265
4265
0
+75.01(+1.79%)
Mar 28, 2018
4172
4190
4130
4190
428
+6.05(+0.14%)
Mar 27, 2018
4110
4190
4090
4184
223
+75.29(+1.83%)
Mar 26, 2018
4140
4150
4074
4109
262
+5.07(+0.12%)
Mar 23, 2018
4085
4128
4082
4104
401
+18.57(+0.45%)
Mar 22, 2018
4091
4120
4070
4085
278
-14.29(-0.35%)
Mar 21, 2018
4038
4120
4023
4099
244
+49.30(+1.22%)
Mar 20, 2018
4023
4067
4020
4050
134
+36.99(+0.92%)
Mar 19, 2018
4100
4108
4000
4013
359
-107.32(-2.60%)
Mar 16, 2018
4080
4120
4000
4120
1,697
+76.43(+1.89%)
Mar 15, 2018
3987
4057
3987
4044
209
+51.84(+1.30%)
Mar 14, 2018
4062
4075
3992
3992
1,219
-62.91(-1.55%)
Mar 13, 2018
4088
4088
4025
4055
267
-5.03(-0.12%)
Mar 12, 2018
4058
4099
4000
4060
157
+0.01(+0.00%)
Mar 09, 2018
4048
4088
4020
4060
176
+25.09(+0.62%)
Mar 08, 2018
4036
4093
4003
4035
147
-1.85(-0.05%)
Mar 07, 2018
4094
4037
384
+11.73(+0.29%)
Mar 06, 2018
4013
4070
3994
4025
181
+35.02(+0.88%)
Mar 05, 2018
4010
4055
3975
3990
756
-29.26(-0.73%)
Mar 02, 2018
4000
4099
4000
4019
238
-41.65(-1.03%)
Mar 01, 2018
4070
4199
4053
4061
355
+8.91(+0.22%)
Feb 28, 2018
4134
4156
4052
4052
107
-71.14(-1.73%)
Feb 27, 2018
4100
4182
4070
4123
271
+18.14(+0.44%)
Feb 26, 2018
4056
4125
4050
4105
289
+54.97(+1.36%)
Feb 23, 2018
4010
4075
4010
4050
232
+5.06(+0.13%)
Feb 22, 2018
4118
4118
3966
4045
389
-73.93(-1.79%)
Feb 21, 2018
4125
4180
4062
4119
138
-1.10(-0.03%)
Feb 20, 2018
4141
4160
4075
4120
220
-23.89(-0.58%)
Feb 16, 2018
4144
4144
4144
0
+126.52(+3.15%)
Feb 15, 2018
4030
4100
4005
4017
119
+12.37(+0.31%)
Feb 14, 2018
4035
4056
4000
4005
250
-16.24(-0.40%)
Feb 13, 2018
4165
4165
3986
4021
300
-123.76(-2.99%)
Feb 12, 2018
4100
4150
3990
4145
509
+115.00(+2.85%)
Feb 09, 2018
4350
4350
4030
4030
545
-175.00(-4.16%)
Feb 08, 2018
4230
4269
4145
4205
225
-14.98(-0.35%)
Feb 07, 2018
4179
4245
4179
4220
308
+49.98(+1.20%)
Feb 06, 2018
4182
4203
4110
4170
443
-50.24(-1.19%)
Feb 05, 2018
4262
4300
4200
4220
123
-69.55(-1.62%)
Feb 02, 2018
4300
4340
4215
4290
232
+33.78(+0.79%)
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
.