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 (%)
Oct 30, 2020
3414
3445
3325
3445
2,600
+30.23(+0.89%)
Oct 29, 2020
3410
3415
3353
3415
730
+19.75(+0.58%)
Oct 28, 2020
3380
3445
3313
3395
667
+21.17(+0.63%)
Oct 27, 2020
3387
3401
3335
3374
909
-19.18(-0.57%)
Oct 26, 2020
3390
3460
3269
3393
1,145
-66.96(-1.94%)
Oct 23, 2020
3467
3471
3424
3460
800
+0.29(+0.01%)
Oct 22, 2020
3322
3460
3250
3460
1,214
+145.70(+4.40%)
Oct 21, 2020
3312
3355
3224
3314
809
+4.66(+0.14%)
Oct 20, 2020
3327
3388
3309
3309
844
-4.87(-0.15%)
Oct 19, 2020
3312
3400
3266
3314
1,035
-75.78(-2.24%)
Oct 16, 2020
3342
3399
3315
3390
800
+54.99(+1.65%)
Oct 15, 2020
3280
3349
3172
3335
1,594
+71.01(+2.18%)
Oct 14, 2020
3234
3273
3150
3264
928
+35.99(+1.11%)
Oct 13, 2020
3180
3248
3125
3228
908
+13.01(+0.40%)
Oct 12, 2020
3114
3240
3085
3215
937
+19.48(+0.61%)
Oct 09, 2020
3070
3196
3067
3196
1,000
+135.51(+4.43%)
Oct 08, 2020
2997
3060
2960
3060
605
+105.76(+3.58%)
Oct 07, 2020
3000
3033
2945
2954
2,062
-20.76(-0.70%)
Oct 06, 2020
2985
3000
2936
2975
866
+5.05(+0.17%)
Oct 05, 2020
2975
2986
2884
2970
689
+19.56(+0.66%)
Oct 02, 2020
2834
2990
2834
2950
800
+16.46(+0.56%)
Oct 01, 2020
2838
2934
2838
2934
1,288
+97.24(+3.43%)
Sep 30, 2020
2755
2850
2755
2837
680
+18.10(+0.64%)
Sep 29, 2020
2909
2909
2799
2819
812
-21.61(-0.76%)
Sep 28, 2020
2860
2886
2755
2840
606
+6.20(+0.22%)
Sep 25, 2020
2811
2875
2811
2834
900
+0.62(+0.02%)
Sep 24, 2020
2810
2911
2789
2833
1,549
+14.47(+0.51%)
Sep 23, 2020
2868
2900
2750
2819
1,495
-56.09(-1.95%)
Sep 22, 2020
2974
2974
2840
2875
1,935
-90.00(-3.04%)
Sep 21, 2020
2940
2975
2908
2965
1,586
+15.00(+0.51%)
Sep 18, 2020
2844
2950
2801
2950
1,600
+95.00(+3.33%)
Sep 17, 2020
2829
2871
2800
2855
1,198
+39.89(+1.42%)
Sep 16, 2020
2960
2960
2815
2815
1,248
-83.88(-2.89%)
Sep 15, 2020
2830
2931
2830
2899
1,038
-6.01(-0.21%)
Sep 14, 2020
2965
2966
2867
2905
1,175
-3.55(-0.12%)
Sep 11, 2020
2890
2962
2835
2909
1,300
+48.55(+1.70%)
Sep 10, 2020
2867
2926
2800
2860
934
-36.92(-1.27%)
Sep 09, 2020
2755
2975
2700
2897
2,469
+93.73(+3.34%)
Sep 08, 2020
2812
2883
2725
2803
1,164
-92.47(-3.19%)
Sep 04, 2020
2709
2896
2700
2896
1,800
+185.66(+6.85%)
Sep 03, 2020
2651
2722
2651
2710
1,028
+37.99(+1.42%)
Sep 02, 2020
2725
2725
2658
2672
1,637
+13.55(+0.51%)
Sep 01, 2020
2698
2729
2624
2658
1,374
-24.54(-0.91%)
Aug 31, 2020
2718
2790
2660
2683
1,101
-95.46(-3.44%)
Aug 28, 2020
2800
2800
2706
2778
500
+38.35(+1.40%)
Aug 27, 2020
2705
2800
2700
2740
683
-16.20(-0.59%)
Aug 26, 2020
2790
2790
2725
2756
385
+6.29(+0.23%)
Aug 25, 2020
2800
2850
2750
2750
434
-94.98(-3.34%)
Aug 24, 2020
2848
2861
2800
2845
509
+11.15(+0.39%)
Aug 21, 2020
2751
2834
2750
2834
400
+36.38(+1.30%)
Aug 20, 2020
2890
2890
2753
2797
933
-59.06(-2.07%)
Aug 19, 2020
2814
2882
2750
2857
782
+42.81(+1.52%)
Aug 18, 2020
2825
2846
2780
2814
685
+35.72(+1.29%)
Aug 17, 2020
2857
2890
2759
2778
858
-92.01(-3.21%)
Aug 14, 2020
2890
2920
2854
2870
700
-31.99(-1.10%)
Aug 13, 2020
2945
2945
2900
2902
470
-38.03(-1.29%)
Aug 12, 2020
2880
2980
2839
2940
1,001
+58.09(+2.02%)
Aug 11, 2020
2947
2953
2874
2882
887
-22.46(-0.77%)
Aug 10, 2020
2825
2904
2825
2904
800
+47.42(+1.66%)
Aug 07, 2020
2818
2871
2783
2857
900
+87.97(+3.18%)
Aug 06, 2020
2775
2809
2725
2769
1,239
+27.75(+1.01%)
Aug 05, 2020
2699
2769
2699
2741
1,591
+27.32(+1.01%)
Aug 04, 2020
2675
2735
2651
2714
2,093
+11.93(+0.44%)
Aug 03, 2020
2700
2736
2690
2702
815
-1.24(-0.05%)
Jul 31, 2020
2692
2754
2656
2703
1,200
-30.56(-1.12%)
Jul 30, 2020
2779
2798
2678
2734
1,248
-53.88(-1.93%)
Jul 29, 2020
2796
2823
2718
2788
2,186
-17.91(-0.64%)
Jul 28, 2020
2825
2830
2796
2806
803
+9.61(+0.34%)
Jul 27, 2020
2950
2950
2788
2796
1,105
-65.02(-2.27%)
Jul 24, 2020
2940
2940
2861
2861
400
-33.32(-1.15%)
Jul 23, 2020
2896
2950
2893
2894
579
-4.51(-0.16%)
Jul 22, 2020
2883
2944
2883
2899
1,777
+15.99(+0.55%)
Jul 21, 2020
2967
2967
2883
2883
1,026
-42.48(-1.45%)
Jul 20, 2020
2911
2988
2875
2925
806
-51.00(-1.71%)
Jul 17, 2020
2896
2998
2896
2976
500
+28.25(+0.96%)
Jul 16, 2020
2865
2998
2865
2948
590
+81.28(+2.84%)
Jul 15, 2020
2875
2918
2865
2867
775
+4.76(+0.17%)
Jul 14, 2020
2874
2925
2852
2862
413
-15.10(-0.52%)
Jul 13, 2020
2838
2900
2838
2877
809
+24.51(+0.86%)
Jul 10, 2020
2830
2860
2830
2853
500
+21.28(+0.75%)
Jul 09, 2020
2883
2920
2814
2831
880
-33.28(-1.16%)
Jul 08, 2020
2945
2945
2865
2865
489
-33.39(-1.15%)
Jul 07, 2020
2950
2950
2882
2898
706
-48.96(-1.66%)
Jul 06, 2020
2925
2960
2920
2947
524
+24.98(+0.85%)
Jul 02, 2020
2931
2950
2902
2922
400
+20.98(+0.72%)
Jul 01, 2020
2937
2993
2901
2901
664
-32.80(-1.12%)
Jun 30, 2020
3033
3033
2933
2934
689
-66.93(-2.23%)
Jun 29, 2020
2997
3001
2922
3001
870
+48.28(+1.64%)
Jun 26, 2020
2986
2988
2928
2952
2,000
-21.08(-0.71%)
Jun 25, 2020
3005
3018
2951
2974
627
-26.47(-0.88%)
Jun 24, 2020
3095
3095
3000
3000
498
-50.98(-1.67%)
Jun 23, 2020
3165
3165
3044
3051
1,574
-58.30(-1.88%)
Jun 22, 2020
3122
3150
3092
3109
552
+22.29(+0.72%)
Jun 19, 2020
3076
3136
3076
3087
800
+6.28(+0.20%)
Jun 18, 2020
3103
3170
3081
3081
680
-31.21(-1.00%)
Jun 17, 2020
3138
3210
3075
3112
562
-18.06(-0.58%)
Jun 16, 2020
3136
3149
3066
3130
317
+79.88(+2.62%)
Jun 15, 2020
3003
3148
3003
3050
943
-43.09(-1.39%)
Jun 12, 2020
3110
3140
3060
3093
600
+13.25(+0.43%)
Jun 11, 2020
3122
3138
3030
3080
682
-70.04(-2.22%)
Jun 10, 2020
3225
3225
3123
3150
488
+3.62(+0.12%)
Jun 09, 2020
3280
3280
3138
3146
665
-47.17(-1.48%)
Jun 08, 2020
3100
3298
3010
3194
1,066
+170.88(+5.65%)
Jun 05, 2020
3025
3100
2991
3023
700
+7.67(+0.25%)
Jun 04, 2020
3030
3030
2951
3015
584
+15.00(+0.50%)
Jun 03, 2020
2972
3025
2940
3000
527
+47.29(+1.60%)
Jun 02, 2020
2968
3025
2920
2953
1,319
+0.46(+0.02%)
Jun 01, 2020
2957
2999
2900
2952
582
+12.25(+0.42%)
May 29, 2020
2953
3019
2933
2940
700
-60.00(-2.00%)
May 28, 2020
3012
3070
2998
3000
719
+7.68(+0.26%)
May 27, 2020
3050
3050
2992
2992
569
+12.32(+0.41%)
May 26, 2020
3011
3090
2970
2980
457
-19.00(-0.63%)
May 22, 2020
2992
3025
2950
2999
1,300
+6.95(+0.23%)
May 21, 2020
3070
3150
2977
2992
491
-139.25(-4.45%)
May 20, 2020
3062
3133
3057
3131
288
+91.30(+3.00%)
May 19, 2020
3122
3200
3005
3040
498
-152.00(-4.76%)
May 18, 2020
3098
3200
3050
3192
695
+141.83(+4.65%)
May 15, 2020
3000
3096
2950
3050
700
+74.38(+2.50%)
May 14, 2020
2950
3038
2920
2976
479
-87.98(-2.87%)
May 13, 2020
3100
3100
2971
3064
503
+35.88(+1.18%)
May 12, 2020
3104
3125
3015
3028
1,042
-55.82(-1.81%)
May 11, 2020
3207
3246
3084
3084
694
-133.30(-4.14%)
May 08, 2020
3058
3255
3023
3217
900
+197.01(+6.52%)
May 07, 2020
2940
3055
2918
3020
592
+129.99(+4.50%)
May 06, 2020
2940
2998
2890
2890
1,072
-48.64(-1.66%)
May 05, 2020
2864
2980
2864
2939
631
+38.65(+1.33%)
May 04, 2020
2980
3000
2852
2900
1,087
-66.49(-2.24%)
May 01, 2020
3028
3060
2958
2966
400
-44.61(-1.48%)
Apr 30, 2020
3250
3250
3011
3011
602
-188.90(-5.90%)
Apr 29, 2020
3156
3300
3150
3200
1,026
+0.00(+0.00%)
Apr 28, 2020
3049
3202
3022
3200
1,214
+200.28(+6.68%)
Apr 27, 2020
2950
3025
2950
3000
1,012
+49.72(+1.69%)
Apr 24, 2020
2945
2990
2935
2950
300
-30.00(-1.01%)
Apr 23, 2020
3051
3055
2977
2980
490
-20.00(-0.67%)
Apr 22, 2020
3100
3100
2940
3000
508
-15.00(-0.50%)
Apr 21, 2020
2983
3050
2900
3015
598
-6.01(-0.20%)
Apr 20, 2020
2940
3055
2940
3021
814
+24.01(+0.80%)
Apr 17, 2020
3001
3100
2985
2997
700
+11.76(+0.39%)
Apr 16, 2020
3020
3099
2925
2985
1,874
-4.76(-0.16%)
Apr 15, 2020
3160
3177
2955
2990
1,772
-94.52(-3.06%)
Apr 14, 2020
3299
3299
3063
3085
2,983
-201.17(-6.12%)
Apr 13, 2020
3400
3404
3200
3286
2,826
-62.40(-1.86%)
Apr 09, 2020
3040
3348
2950
3348
1,300
+318.11(+10.50%)
Apr 08, 2020
3045
3059
2950
3030
842
+48.98(+1.64%)
Apr 07, 2020
2811
3074
2785
2981
4,122
+196.19(+7.05%)
Apr 06, 2020
2706
2794
2700
2785
1,314
+40.45(+1.47%)
Apr 03, 2020
2711
2800
2624
2744
1,600
+16.02(+0.59%)
Apr 02, 2020
2730
2825
2717
2728
1,446
-85.09(-3.02%)
Apr 01, 2020
2800
2850
2725
2813
1,179
+0.63(+0.02%)
Mar 31, 2020
2852
2857
2800
2813
508
-43.17(-1.51%)
Mar 30, 2020
2827
2869
2751
2856
835
+19.25(+0.68%)
Mar 27, 2020
2840
2860
2750
2837
1,000
-8.28(-0.29%)
Mar 26, 2020
2900
2930
2800
2845
716
+45.75(+1.63%)
Mar 25, 2020
2760
2970
2687
2799
900
+58.40(+2.13%)
Mar 24, 2020
2840
2850
2700
2741
1,585
+6.52(+0.24%)
Mar 23, 2020
2765
2796
2614
2734
1,626
+77.69(+2.92%)
Mar 20, 2020
2666
2804
2657
2657
2,300
-33.36(-1.24%)
Mar 19, 2020
2734
2789
2650
2690
1,451
-50.01(-1.83%)
Mar 18, 2020
2985
2985
2685
2740
1,253
-311.97(-10.22%)
Mar 17, 2020
2732
3076
2711
3052
1,377
+340.17(+12.54%)
Mar 16, 2020
2750
2850
2614
2712
962
-203.20(-6.97%)
Mar 13, 2020
3011
3084
2767
2915
1,800
-94.43(-3.14%)
Mar 12, 2020
2950
3100
2800
3009
4,447
-66.77(-2.17%)
Mar 11, 2020
3150
3271
3000
3076
830
-93.44(-2.95%)
Mar 10, 2020
3200
3265
3091
3170
896
-30.33(-0.95%)
Mar 09, 2020
3162
3322
3063
3200
2,388
-96.33(-2.92%)
Mar 06, 2020
3382
3474
3250
3296
700
-101.70(-2.99%)
Mar 05, 2020
3540
3540
3361
3398
1,269
-175.10(-4.90%)
Mar 04, 2020
3465
3755
3419
3573
928
+154.27(+4.51%)
Mar 03, 2020
3538
3611
3370
3419
1,182
-118.70(-3.36%)
Mar 02, 2020
3491
3600
3404
3538
926
+122.54(+3.59%)
Feb 28, 2020
3523
3575
3400
3415
1,000
-95.00(-2.71%)
Feb 27, 2020
3400
3557
3400
3510
863
+65.01(+1.89%)
Feb 26, 2020
3599
3600
3410
3445
964
-163.94(-4.54%)
Feb 25, 2020
3815
3880
3575
3609
1,375
-179.02(-4.73%)
Feb 24, 2020
3883
3940
3756
3788
511
-159.56(-4.04%)
Feb 21, 2020
3900
3982
3900
3948
500
+17.51(+0.45%)
Feb 20, 2020
3840
3963
3830
3930
720
+131.00(+3.45%)
Feb 19, 2020
3778
3840
3767
3799
983
+33.99(+0.90%)
Feb 18, 2020
3766
3811
3751
3765
1,580
-29.99(-0.79%)
Feb 14, 2020
3799
3800
3790
3795
100
+3.97(+0.10%)
Feb 13, 2020
3858
3858
3790
3791
320
-33.97(-0.89%)
Feb 12, 2020
3832
3865
3801
3825
265
-0.02(-0.00%)
Feb 11, 2020
3859
3888
3816
3825
401
+9.39(+0.25%)
Feb 10, 2020
3870
3878
3816
3816
204
-56.37(-1.46%)
Feb 07, 2020
3850
3920
3850
3872
100
+9.99(+0.26%)
Feb 06, 2020
3861
3950
3861
3862
470
-38.87(-1.00%)
Feb 05, 2020
3899
3960
3890
3901
441
+0.88(+0.02%)
Feb 04, 2020
3888
3950
3875
3900
484
+39.70(+1.03%)
Feb 03, 2020
3950
3950
3856
3860
841
+4.69(+0.12%)
Jan 31, 2020
3940
3961
3813
3856
300
-29.41(-0.76%)
Jan 30, 2020
3922
3955
3883
3885
321
-60.96(-1.54%)
Jan 29, 2020
4040
4061
3901
3946
990
-83.81(-2.08%)
Jan 28, 2020
4049
4121
4030
4030
175
+0.00(+0.00%)
Jan 27, 2020
4095
4140
4030
4030
226
-90.21(-2.19%)
Jan 24, 2020
4144
4178
4110
4120
400
-7.77(-0.19%)
Jan 23, 2020
4150
4185
4128
4128
179
-22.23(-0.54%)
Jan 22, 2020
4200
4245
4150
4150
295
-50.00(-1.19%)
Jan 21, 2020
4235
4250
4171
4200
257
-35.00(-0.83%)
Jan 17, 2020
4215
4235
4155
4235
300
+35.00(+0.83%)
Jan 16, 2020
4155
4215
4120
4200
429
+60.00(+1.45%)
Jan 15, 2020
4114
4160
4114
4140
248
+20.00(+0.49%)
Jan 14, 2020
4177
4180
4120
4120
382
-18.19(-0.44%)
Jan 13, 2020
4159
4189
4125
4138
195
-21.81(-0.52%)
Jan 10, 2020
4199
4206
4140
4160
600
-37.37(-0.89%)
Jan 09, 2020
4203
4214
4150
4197
331
+19.37(+0.46%)
Jan 08, 2020
4200
4230
4155
4178
414
-22.05(-0.52%)
Jan 07, 2020
4230
4230
4181
4200
230
+14.40(+0.34%)
Jan 06, 2020
4163
4230
4163
4186
438
-21.16(-0.50%)
Jan 03, 2020
4294
4294
4200
4207
200
-23.19(-0.55%)
Jan 02, 2020
4260
4298
4203
4230
368
-20.55(-0.48%)
Dec 31, 2019
4206
4320
4156
4251
600
+45.55(+1.08%)
Dec 30, 2019
4176
4249
4165
4205
296
+35.48(+0.85%)
Dec 27, 2019
4248
4284
4170
4170
700
-31.47(-0.75%)
Dec 26, 2019
4225
4261
4182
4201
526
-10.01(-0.24%)
Dec 24, 2019
4184
4261
4184
4211
400
+24.73(+0.59%)
Dec 23, 2019
4250
4261
4179
4186
1,219
-8.73(-0.21%)
Dec 20, 2019
4196
4250
4154
4195
1,100
+8.00(+0.19%)
Dec 19, 2019
4150
4213
4150
4187
344
+2.00(+0.05%)
Dec 18, 2019
4186
4213
4155
4185
848
+5.00(+0.12%)
Dec 17, 2019
4197
4213
4156
4180
666
+3.72(+0.09%)
Dec 16, 2019
4190
4214
4110
4176
739
+0.54(+0.01%)
Dec 13, 2019
4178
4240
4109
4176
500
+0.70(+0.02%)
Dec 12, 2019
4208
4241
4135
4175
196
-37.35(-0.89%)
Dec 11, 2019
4165
4250
4157
4212
512
+42.39(+1.02%)
Dec 10, 2019
4271
4271
4108
4170
343
-19.23(-0.46%)
Dec 09, 2019
4264
4290
4160
4189
191
-25.06(-0.59%)
Dec 06, 2019
4147
4388
4135
4214
800
+79.29(+1.92%)
Dec 05, 2019
4072
4140
4046
4135
354
+65.69(+1.61%)
Dec 04, 2019
4072
4150
4010
4069
504
+16.21(+0.40%)
Dec 03, 2019
4180
4236
4052
4053
510
-138.34(-3.30%)
Dec 02, 2019
4076
4230
4075
4191
454
+79.87(+1.94%)
Nov 29, 2019
4056
4158
4056
4112
100
+2.47(+0.06%)
Nov 27, 2019
4088
4110
4075
4109
100
+28.87(+0.71%)
Nov 26, 2019
4160
4200
4005
4080
488
-34.77(-0.84%)
Nov 25, 2019
4087
4150
4087
4115
256
+40.00(+0.98%)
Nov 22, 2019
4061
4116
4061
4075
300
-31.78(-0.77%)
Nov 21, 2019
4103
4162
4077
4107
657
+4.01(+0.10%)
Nov 20, 2019
4121
4191
4000
4103
665
-27.24(-0.66%)
Nov 19, 2019
4099
4180
4090
4130
299
+38.01(+0.93%)
Nov 18, 2019
4125
4132
4025
4092
190
-38.00(-0.92%)
Nov 15, 2019
4100
4232
4050
4130
500
+44.99(+1.10%)
Nov 14, 2019
4051
4159
4051
4085
178
+0.19(+0.00%)
Nov 13, 2019
4155
4155
4040
4085
423
-21.19(-0.52%)
Nov 12, 2019
4130
4170
4075
4106
432
-59.68(-1.43%)
Nov 11, 2019
4200
4200
4124
4166
503
-57.11(-1.35%)
Nov 08, 2019
4282
4282
4150
4223
400
-57.24(-1.34%)
Nov 07, 2019
4412
4450
4262
4280
406
-99.96(-2.28%)
Nov 06, 2019
4261
4380
4257
4380
652
+128.79(+3.03%)
Nov 05, 2019
4300
4344
4240
4251
339
-8.81(-0.21%)
Nov 04, 2019
4230
4305
4170
4260
350
+55.02(+1.31%)
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
.