Seaboard Corp (NY: SEB )

3,404.99 +34.24 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 2836 2891 2700 2730 463 -115.00(-4.04%)
Oct 30, 2013 2850 2875 2781 2845 235 +5.00(+0.18%)
Oct 29, 2013 2877 2885 2840 2840 331 -22.00(-0.77%)
Oct 28, 2013 2880 2890 2859 2862 303 -12.99(-0.45%)
Oct 25, 2013 2837 2875 2837 2875 214 +31.95(+1.12%)
Oct 24, 2013 2837 2858 2821 2843 257 +23.98(+0.85%)
Oct 23, 2013 2789 2840 2778 2819 466 +24.06(+0.86%)
Oct 22, 2013 2819 2828 2785 2795 401 -5.41(-0.19%)
Oct 21, 2013 2828 2849 2780 2800 517 -27.57(-0.97%)
Oct 18, 2013 2803 2828 2772 2828 706 +30.12(+1.08%)
Oct 17, 2013 2775 2810 2762 2798 316 +9.85(+0.35%)
Oct 16, 2013 2828 2828 2781 2788 298 -15.00(-0.54%)
Oct 15, 2013 2815 2838 2778 2803 408 -17.00(-0.60%)
Oct 14, 2013 2808 2848 2765 2820 320 -1.99(-0.07%)
Oct 11, 2013 2775 2822 2735 2822 493 +47.01(+1.69%)
Oct 10, 2013 2751 2780 2695 2775 454 +64.99(+2.40%)
Oct 09, 2013 2696 2745 2696 2710 421 +14.30(+0.53%)
Oct 08, 2013 2721 2834 2696 2696 1,039 -29.30(-1.08%)
Oct 07, 2013 2704 2756 2677 2725 348 -11.00(-0.40%)
Oct 04, 2013 2706 2757 2706 2736 166 +23.00(+0.85%)
Oct 03, 2013 2748 2748 2653 2713 790 -46.00(-1.67%)
Oct 02, 2013 2788 2788 2722 2759 408 -40.86(-1.46%)
Oct 01, 2013 2742 2800 2742 2800 216 +51.86(+1.89%)
Sep 30, 2013 2762 2795 2711 2748 549 -48.92(-1.75%)
Sep 27, 2013 2795 2800 2765 2797 138 -8.06(-0.29%)
Sep 26, 2013 2800 2809 2770 2805 148 +17.98(+0.65%)
Sep 25, 2013 2752 2792 2750 2787 283 +33.97(+1.23%)
Sep 24, 2013 2819 2819 2752 2753 608 -55.91(-1.99%)
Sep 23, 2013 2834 2834 2748 2809 854 -22.07(-0.78%)
Sep 20, 2013 2803 2831 2757 2831 1,204 +25.98(+0.93%)
Sep 19, 2013 2847 2860 2804 2805 234 -26.93(-0.95%)
Sep 18, 2013 2815 2838 2761 2832 382 +8.30(+0.29%)
Sep 17, 2013 2808 2825 2775 2824 336 -0.32(-0.01%)
Sep 16, 2013 2764 2837 2757 2824 460 +60.11(+2.17%)
Sep 13, 2013 2766 2771 2747 2764 89 +13.87(+0.50%)
Sep 12, 2013 2756 2773 2680 2750 260 +2.00(+0.07%)
Sep 11, 2013 2750 2773 2731 2748 264 -6.34(-0.23%)
Sep 10, 2013 2753 2762 2727 2754 307 +7.26(+0.26%)
Sep 09, 2013 2727 2750 2724 2747 236 +37.14(+1.37%)
Sep 06, 2013 2711 2730 2660 2710 302 +1.94(+0.07%)
Sep 05, 2013 2718 2730 2681 2708 477 -17.01(-0.62%)
Sep 04, 2013 2701 2742 2650 2725 442 +19.77(+0.73%)
Sep 03, 2013 2704 2736 2667 2705 254 +25.24(+0.94%)
Aug 30, 2013 2758 2760 2630 2680 519 -72.00(-2.62%)
Aug 29, 2013 2695 2760 2695 2752 323 +47.75(+1.77%)
Aug 28, 2013 2697 2732 2697 2704 143 +13.37(+0.50%)
Aug 27, 2013 2777 2785 2691 2691 587 -107.12(-3.83%)
Aug 26, 2013 2842 2842 2775 2798 145 -36.98(-1.30%)
Aug 23, 2013 2823 2839 2753 2835 151 +14.50(+0.51%)
Aug 22, 2013 2771 2820 2737 2820 111 +49.48(+1.79%)
Aug 21, 2013 2780 2825 2765 2771 188 -27.81(-0.99%)
Aug 20, 2013 2730 2800 2725 2799 222 +79.77(+2.93%)
Aug 19, 2013 2800 2823 2718 2719 686 -80.97(-2.89%)
Aug 16, 2013 2800 2858 2800 2800 325 +0.01(+0.00%)
Aug 15, 2013 2815 2845 2800 2800 561 -30.01(-1.06%)
Aug 14, 2013 2855 2872 2814 2830 370 -24.99(-0.88%)
Aug 13, 2013 2847 2880 2823 2855 209 +1.34(+0.05%)
Aug 12, 2013 2835 2877 2832 2854 195 +15.52(+0.55%)
Aug 09, 2013 2900 2900 2838 2838 183 -61.81(-2.13%)
Aug 08, 2013 2865 2900 2840 2900 465 +53.95(+1.90%)
Aug 07, 2013 2867 2870 2835 2846 279 -12.67(-0.44%)
Aug 06, 2013 2946 2946 2850 2859 187 -86.33(-2.93%)
Aug 05, 2013 2911 2948 2865 2945 296 +38.00(+1.31%)
Aug 02, 2013 2859 2919 2826 2907 178 +47.00(+1.64%)
Aug 01, 2013 2810 2883 2782 2860 365 +40.00(+1.42%)
Jul 31, 2013 2832 2875 2815 2820 250 -12.00(-0.42%)
Jul 30, 2013 2787 2899 2787 2832 209 +61.66(+2.23%)
Jul 29, 2013 2830 2835 2762 2770 699 -72.70(-2.56%)
Jul 26, 2013 2885 2894 2804 2843 197 -47.98(-1.66%)
Jul 25, 2013 2860 2925 2835 2891 482 +31.02(+1.08%)
Jul 24, 2013 2913 2913 2835 2860 399 -34.95(-1.21%)
Jul 23, 2013 2925 2932 2867 2895 470 -28.37(-0.97%)
Jul 22, 2013 2914 2925 2861 2923 303 +19.36(+0.67%)
Jul 19, 2013 2907 2914 2801 2904 358 -8.95(-0.31%)
Jul 18, 2013 2876 2915 2874 2913 480 +48.12(+1.68%)
Jul 17, 2013 2821 2880 2810 2865 590 +61.79(+2.20%)
Jul 16, 2013 2806 2815 2755 2803 270 -8.88(-0.32%)
Jul 15, 2013 2772 2822 2757 2812 181 +39.48(+1.42%)
Jul 12, 2013 2820 2825 2755 2772 299 -31.57(-1.13%)
Jul 11, 2013 2790 2820 2769 2804 439 +49.97(+1.81%)
Jul 10, 2013 2755 2787 2740 2754 549 -6.28(-0.23%)
Jul 09, 2013 2800 2795 2740 2760 645 -34.75(-1.24%)
Jul 08, 2013 2766 2812 2766 2795 494 +29.37(+1.06%)
Jul 05, 2013 2760 2773 2750 2766 230 +35.66(+1.31%)
Jul 03, 2013 2723 2755 2710 2730 210 +4.95(+0.18%)
Jul 02, 2013 2708 2758 2708 2725 605 +8.63(+0.32%)
Jul 01, 2013 2716 2783 2645 2716 971 +8.42(+0.31%)
Jun 28, 2013 2674 2760 2665 2708 2,851 +13.15(+0.49%)
Jun 27, 2013 2683 2755 2653 2695 857 +17.08(+0.64%)
Jun 26, 2013 2706 2710 2663 2678 340 -19.23(-0.71%)
Jun 25, 2013 2626 2715 2618 2697 982 +82.99(+3.17%)
Jun 24, 2013 2626 2696 2605 2614 1,056 -24.98(-0.95%)
Jun 21, 2013 2684 2765 2602 2639 2,238 -36.05(-1.35%)
Jun 20, 2013 2714 2730 2665 2675 1,021 -62.79(-2.29%)
Jun 19, 2013 2757 2769 2736 2738 401 -12.16(-0.44%)
Jun 18, 2013 2704 2750 2700 2750 441 +57.64(+2.14%)
Jun 17, 2013 2671 2713 2667 2692 368 +31.50(+1.18%)
Jun 14, 2013 2704 2710 2614 2661 449 -39.15(-1.45%)
Jun 13, 2013 2680 2713 2671 2700 581 +28.09(+1.05%)
Jun 12, 2013 2678 2750 2650 2672 510 -0.09(-0.00%)
Jun 11, 2013 2630 2697 2620 2672 674 +23.96(+0.90%)
Jun 10, 2013 2608 2658 2575 2648 1,128 +53.26(+2.05%)
Jun 07, 2013 2602 2635 2535 2595 1,216 -7.22(-0.28%)
Jun 06, 2013 2660 2703 2570 2602 1,288 -63.75(-2.39%)
Jun 05, 2013 2730 2740 2661 2666 2,136 -94.25(-3.41%)
Jun 04, 2013 2655 2760 2516 2760 9,281 +116.00(+4.39%)
Jun 03, 2013 2716 2716 2605 2644 2,705 -111.28(-4.04%)
May 31, 2013 2747 2765 2706 2755 1,093 -11.72(-0.42%)
May 30, 2013 2757 2775 2746 2767 247 +21.01(+0.77%)
May 29, 2013 2769 2769 2741 2746 235 -36.85(-1.32%)
May 28, 2013 2726 2798 2717 2783 835 +82.84(+3.07%)
May 24, 2013 2692 2709 2670 2700 202 +4.99(+0.19%)
May 23, 2013 2655 2726 2641 2695 471 +33.01(+1.24%)
May 22, 2013 2680 2715 2657 2662 417 -18.01(-0.67%)
May 21, 2013 2700 2709 2680 2680 454 -27.99(-1.03%)
May 20, 2013 2692 2739 2680 2708 652 +18.00(+0.67%)
May 17, 2013 2721 2745 2687 2690 678 -30.00(-1.10%)
May 16, 2013 2753 2794 2710 2720 258 -46.00(-1.66%)
May 15, 2013 2755 2781 2742 2766 516 +27.03(+0.99%)
May 13, 2013 2774 2820 2720 2739 584 -35.02(-1.26%)
May 10, 2013 2808 2825 2752 2774 190 -38.06(-1.35%)
May 09, 2013 2819 2837 2765 2812 600 -13.87(-0.49%)
May 08, 2013 2781 2826 2766 2826 664 +47.92(+1.72%)
May 07, 2013 2741 2789 2651 2778 181 +33.00(+1.20%)
May 06, 2013 2763 2820 2704 2745 280 -18.44(-0.67%)
May 03, 2013 2733 2770 2724 2763 403 +39.45(+1.45%)
May 02, 2013 2643 2727 2630 2724 534 +100.71(+3.84%)
May 01, 2013 2739 2758 2605 2623 957 -122.70(-4.47%)
Apr 30, 2013 2720 2747 2700 2746 419 +20.98(+0.77%)
Apr 29, 2013 2718 2735 2700 2725 349 +25.01(+0.93%)
Apr 26, 2013 2712 2716 2671 2700 599 -12.01(-0.44%)
Apr 25, 2013 2699 2728 2691 2712 542 +14.77(+0.55%)
Apr 24, 2013 2714 2785 2697 2697 248 -30.77(-1.13%)
Apr 23, 2013 2711 2740 2700 2728 358 +40.45(+1.51%)
Apr 22, 2013 2675 2713 2650 2688 561 -17.25(-0.64%)
Apr 19, 2013 2669 2730 2665 2705 574 +30.80(+1.15%)
Apr 18, 2013 2677 2689 2650 2674 469 +6.12(+0.23%)
Apr 17, 2013 2703 2725 2662 2668 698 -44.12(-1.63%)
Apr 16, 2013 2703 2720 2686 2712 467 +32.54(+1.21%)
Apr 15, 2013 2749 2749 2665 2679 874 -69.54(-2.53%)
Apr 12, 2013 2751 2764 2738 2749 403 -12.35(-0.45%)
Apr 11, 2013 2763 2770 2754 2761 210 -4.60(-0.17%)
Apr 10, 2013 2783 2793 2750 2766 652 -16.91(-0.61%)
Apr 09, 2013 2759 2817 2739 2783 570 +23.86(+0.86%)
Apr 08, 2013 2740 2779 2681 2759 466 +17.32(+0.63%)
Apr 05, 2013 2752 2769 2720 2742 275 -50.32(-1.80%)
Apr 04, 2013 2783 2805 2750 2792 341 +45.04(+1.64%)
Apr 03, 2013 2726 2850 2700 2747 1,116 +31.97(+1.18%)
Apr 02, 2013 2794 2798 2710 2715 600 -55.01(-1.99%)
Apr 01, 2013 2843 2843 2736 2770 684 -29.99(-1.07%)
Mar 28, 2013 2890 2890 2800 2800 582 -81.95(-2.84%)
Mar 27, 2013 2775 2906 2770 2882 434 +86.05(+3.08%)
Mar 26, 2013 2798 2805 2775 2796 194 +0.89(+0.03%)
Mar 25, 2013 2801 2809 2678 2795 217 -8.00(-0.29%)
Mar 22, 2013 2811 2830 2797 2803 660 +0.99(+0.04%)
Mar 21, 2013 2826 2850 2793 2802 321 -47.94(-1.68%)
Mar 20, 2013 2870 2870 2820 2850 203 +0.05(+0.00%)
Mar 19, 2013 2810 2934 2800 2850 1,039 +53.64(+1.92%)
Mar 18, 2013 2803 2844 2790 2796 295 -33.74(-1.19%)
Mar 15, 2013 2846 2865 2809 2830 1,062 -28.00(-0.98%)
Mar 14, 2013 2826 2865 2811 2858 576 +29.00(+1.03%)
Mar 13, 2013 2809 2835 2802 2829 262 +28.98(+1.03%)
Mar 12, 2013 2808 2828 2800 2800 170 -26.98(-0.95%)
Mar 11, 2013 2817 2845 2810 2827 509 +11.12(+0.39%)
Mar 08, 2013 2828 2853 2800 2816 1,038 -18.12(-0.64%)
Mar 07, 2013 2818 2875 2760 2834 1,047 +9.00(+0.32%)
Mar 06, 2013 2822 2835 2806 2825 639 +18.75(+0.67%)
Mar 05, 2013 2790 2832 2790 2806 418 -8.75(-0.31%)
Mar 04, 2013 2824 2859 2773 2815 558 -7.45(-0.26%)
Mar 01, 2013 2825 2835 2805 2822 249 -30.54(-1.07%)
Feb 28, 2013 2770 2861 2760 2853 663 +53.01(+1.89%)
Feb 27, 2013 2718 2818 2718 2800 492 +72.01(+2.64%)
Feb 26, 2013 2661 2758 2661 2728 1,051 +84.60(+3.20%)
Feb 25, 2013 2763 2788 2643 2643 852 -139.64(-5.02%)
Feb 22, 2013 2781 2806 2766 2783 381 +3.01(+0.11%)
Feb 21, 2013 2804 2820 2770 2780 185 -15.00(-0.54%)
Feb 20, 2013 2858 2888 2795 2795 735 -55.00(-1.93%)
Feb 19, 2013 2850 2875 2831 2850 316 +19.18(+0.68%)
Feb 15, 2013 2852 2875 2802 2831 580 -18.18(-0.64%)
Feb 14, 2013 2796 2858 2795 2849 552 +55.01(+1.97%)
Feb 13, 2013 2758 2799 2756 2794 244 +45.99(+1.67%)
Feb 12, 2013 2728 2790 2721 2748 545 +30.20(+1.11%)
Feb 11, 2013 2725 2740 2702 2718 163 +1.00(+0.04%)
Feb 08, 2013 2692 2750 2692 2717 529 +16.88(+0.63%)
Feb 07, 2013 2710 2725 2674 2700 296 -37.11(-1.36%)
Feb 06, 2013 2693 2749 2659 2737 488 +70.72(+2.65%)
Feb 04, 2013 2626 2721 2626 2666 399 -18.82(-0.70%)
Feb 01, 2013 2698 2745 2651 2685 533 -18.18(-0.67%)
Jan 31, 2013 2644 2720 2644 2703 917 +63.59(+2.41%)
Jan 30, 2013 2674 2750 2622 2640 827 -59.26(-2.20%)
Jan 29, 2013 2625 2700 2600 2699 835 +74.27(+2.83%)
Jan 28, 2013 2559 2625 2540 2625 888 +62.57(+2.44%)
Jan 25, 2013 2551 2584 2520 2562 270 +23.79(+0.94%)
Jan 24, 2013 2536 2675 2510 2538 594 +5.35(+0.21%)
Jan 23, 2013 2554 2575 2506 2533 458 -21.31(-0.83%)
Jan 22, 2013 2526 2582 2505 2554 544 +22.30(+0.88%)
Jan 18, 2013 2543 2577 2530 2532 390 -36.99(-1.44%)
Jan 17, 2013 2510 2638 2510 2569 539 +65.00(+2.60%)
Jan 16, 2013 2521 2549 2500 2504 284 -16.00(-0.63%)
Jan 15, 2013 2530 2543 2500 2520 637 -23.00(-0.90%)
Jan 14, 2013 2559 2575 2519 2543 218 -17.00(-0.66%)
Jan 11, 2013 2589 2620 2544 2560 271 -29.00(-1.12%)
Jan 10, 2013 2585 2599 2557 2589 84 +20.00(+0.78%)
Jan 09, 2013 2591 2600 2553 2569 296 -23.71(-0.91%)
Jan 08, 2013 2522 2609 2518 2593 334 +77.68(+3.09%)
Jan 07, 2013 2598 2639 2510 2515 377 -93.97(-3.60%)
Jan 04, 2013 2616 2620 2548 2609 247 -6.49(-0.25%)
Jan 03, 2013 2638 2688 2550 2615 250 -27.15(-1.03%)
Jan 02, 2013 2580 2736 2530 2643 1,515 +112.76(+4.46%)
Dec 31, 2012 2510 2650 2450 2530 628 +29.88(+1.20%)
Dec 28, 2012 2495 2519 2475 2500 396 +1.47(+0.06%)
Dec 27, 2012 2571 2571 2425 2499 477 -65.43(-2.55%)
Dec 26, 2012 2637 2637 2557 2564 483 -73.15(-2.77%)
Dec 24, 2012 2552 2648 2545 2637 193 +87.11(+3.42%)
Dec 21, 2012 2698 2698 2510 2550 2,279 +66.41(+2.67%)
Dec 20, 2012 2456 2513 2441 2484 760 +29.46(+1.20%)
Dec 19, 2012 2527 2549 2450 2454 386 -65.06(-2.58%)
Dec 18, 2012 2448 2534 2438 2519 590 +68.19(+2.78%)
Dec 17, 2012 2423 2460 2400 2451 674 +30.04(+1.24%)
Dec 14, 2012 2411 2440 2380 2421 426 +10.96(+0.45%)
Dec 13, 2012 2386 2425 2358 2410 217 +21.73(+0.91%)
Dec 12, 2012 2380 2408 2361 2388 1,153 +8.27(+0.35%)
Dec 11, 2012 2409 2409 2355 2380 1,168 -23.25(-0.97%)
Dec 10, 2012 2403 2420 2390 2403 394 -2.49(-0.10%)
Dec 07, 2012 2432 2440 2393 2406 388 -9.75(-0.40%)
Dec 06, 2012 2363 2435 2350 2415 717 +45.49(+1.92%)
Dec 05, 2012 2531 2570 2370 2370 1,153 -159.00(-6.29%)
Dec 04, 2012 2541 2598 2441 2529 2,731 +168.64(+7.14%)
Nov 30, 2012 2340 2384 2330 2360 897 +19.37(+0.83%)
Nov 29, 2012 2375 2390 2332 2341 297 -11.01(-0.47%)
Nov 28, 2012 2349 2385 2329 2352 729 +2.00(+0.09%)
Nov 27, 2012 2255 2365 2255 2350 1,149 +93.71(+4.15%)
Nov 26, 2012 2230 2256 2218 2256 445 +26.05(+1.17%)
Nov 23, 2012 2193 2240 2193 2230 135 +35.21(+1.60%)
Nov 21, 2012 2154 2224 2108 2195 541 +50.48(+2.35%)
Nov 20, 2012 2152 2160 2085 2145 669 +2.55(+0.12%)
Nov 19, 2012 2226 2236 2117 2142 1,673 -57.00(-2.59%)
Nov 16, 2012 2192 2239 2161 2199 453 +0.00(+0.00%)
Nov 15, 2012 2209 2220 2177 2199 323 -8.31(-0.38%)
Nov 14, 2012 2230 2231 2201 2207 428 -22.69(-1.02%)
Nov 13, 2012 2210 2240 2210 2230 189 +16.00(+0.72%)
Nov 12, 2012 2245 2255 2210 2214 296 -30.98(-1.38%)
Nov 09, 2012 2231 2275 2231 2245 252 -0.02(-0.00%)
Nov 08, 2012 2261 2271 2236 2245 414 -13.00(-0.58%)
Nov 07, 2012 2280 2346 2255 2258 1,008 -95.00(-4.04%)
Nov 06, 2012 2338 2392 2328 2353 509 +23.06(+0.99%)
Nov 05, 2012 2239 2341 2232 2330 490 +98.84(+4.43%)
Nov 02, 2012 2320 2336 2221 2231 480 -82.90(-3.58%)
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.