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
)
3,371.00
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 13, 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 29, 2010
1842
1873
1840
1854
616
+20.05(+1.09%)
Oct 28, 2010
1845
1845
1823
1834
388
-1.00(-0.05%)
Oct 27, 2010
1815
1865
1806
1835
1,060
-14.00(-0.76%)
Oct 25, 2010
1833
1849
1810
1849
406
+39.00(+2.15%)
Oct 22, 2010
1782
1810
1729
1810
492
+10.25(+0.57%)
Oct 21, 2010
1810
1810
1784
1800
537
-10.25(-0.57%)
Oct 20, 2010
1810
1829
1798
1810
757
+0.00(+0.00%)
Oct 19, 2010
1805
1815
1780
1810
1,627
+1.01(+0.06%)
Oct 18, 2010
1790
1810
1790
1809
1,612
+23.99(+1.34%)
Oct 15, 2010
1812
1812
1775
1785
1,193
-5.00(-0.28%)
Oct 14, 2010
1814
1814
1765
1790
582
-19.00(-1.05%)
Oct 13, 2010
1779
1810
1775
1809
819
+27.00(+1.52%)
Oct 12, 2010
1802
1802
1700
1782
2,523
-33.00(-1.82%)
Oct 11, 2010
1801
1835
1785
1815
914
+8.00(+0.44%)
Oct 08, 2010
1807
1807
1734
1807
1,216
+56.99(+3.26%)
Oct 07, 2010
1823
1825
1750
1750
795
-62.99(-3.47%)
Oct 06, 2010
1795
1833
1780
1813
929
+14.00(+0.78%)
Oct 05, 2010
1767
1810
1767
1799
1,181
+41.96(+2.39%)
Oct 04, 2010
1785
1850
1725
1757
1,222
-37.96(-2.11%)
Oct 01, 2010
1795
1795
1770
1795
929
+24.00(+1.36%)
Sep 30, 2010
1771
1795
1755
1771
1,333
-4.60(-0.26%)
Sep 29, 2010
1700
1776
1684
1776
1,360
+90.60(+5.38%)
Sep 28, 2010
1665
1685
1625
1685
3
+32.00(+1.94%)
Sep 27, 2010
1683
1683
1620
1653
427
-30.85(-1.83%)
Sep 24, 2010
1641
1685
1641
1684
969
+52.85(+3.24%)
Sep 23, 2010
1659
1659
1630
1631
12
-25.00(-1.51%)
Sep 22, 2010
1678
1680
1623
1656
2,233
-4.00(-0.24%)
Sep 21, 2010
1700
1700
1660
1660
932
-39.00(-2.30%)
Sep 20, 2010
1721
1725
1670
1699
1,478
-7.00(-0.41%)
Sep 17, 2010
1706
1732
1690
1706
915
-38.00(-2.18%)
Sep 15, 2010
1692
1750
1686
1744
1,053
+56.81(+3.37%)
Sep 14, 2010
1705
1710
1685
1687
930
-11.81(-0.70%)
Sep 13, 2010
1705
1705
1682
1699
929
+17.00(+1.01%)
Sep 10, 2010
1659
1715
1655
1682
420
+23.00(+1.39%)
Sep 09, 2010
1687
1698
1651
1659
519
-15.00(-0.90%)
Sep 08, 2010
1660
1701
1645
1674
2,586
+24.00(+1.45%)
Sep 07, 2010
1690
1720
1650
1650
10
-38.00(-2.25%)
Sep 03, 2010
1678
1720
1670
1688
1,907
+18.00(+1.08%)
Sep 02, 2010
1620
1680
1610
1670
5
+52.00(+3.21%)
Sep 01, 2010
1621
1645
1580
1618
2,022
+18.00(+1.12%)
Aug 31, 2010
1610
1618
1515
1600
10
+70.02(+4.58%)
Aug 30, 2010
1575
1580
1500
1530
1,832
-27.47(-1.76%)
Aug 27, 2010
1557
1567
1465
1557
1,099
+68.70(+4.61%)
Aug 26, 2010
1502
1547
1482
1489
7
-16.20(-1.08%)
Aug 25, 2010
1450
1508
1440
1505
7
+51.95(+3.58%)
Aug 24, 2010
1480
1486
1442
1453
29
-32.05(-2.16%)
Aug 23, 2010
1525
1529
1478
1485
787
-34.95(-2.30%)
Aug 20, 2010
1530
1595
1495
1520
1,577
+1.00(+0.07%)
Aug 19, 2010
1595
1604
1479
1519
24
-67.00(-4.22%)
Aug 18, 2010
1645
1645
1585
1586
103
-53.75(-3.28%)
Aug 17, 2010
1625
1654
1600
1640
17
+24.75(+1.53%)
Aug 16, 2010
1578
1653
1578
1615
773
+41.00(+2.60%)
Aug 13, 2010
1574
1652
1574
1574
1,187
-56.00(-3.44%)
Aug 12, 2010
1595
1687
1585
1630
697
+24.00(+1.49%)
Aug 11, 2010
1530
1725
1530
1606
2,932
-1.29(-0.08%)
Aug 10, 2010
1600
1640
1576
1607
1,603
+3.29(+0.21%)
Aug 09, 2010
1600
1604
1570
1604
485
+26.00(+1.65%)
Aug 06, 2010
1578
1599
1570
1578
1,454
-10.00(-0.63%)
Aug 05, 2010
1575
1605
1561
1588
1,315
+10.35(+0.66%)
Aug 04, 2010
1590
1606
1566
1578
1,841
-11.37(-0.72%)
Aug 03, 2010
1590
1615
1575
1589
1,545
-18.98(-1.18%)
Aug 02, 2010
1529
1610
1475
1608
2,232
+90.00(+5.93%)
Jul 30, 2010
1518
1585
1499
1518
2,584
-31.00(-2.00%)
Jul 29, 2010
1540
1577
1511
1549
1,926
+20.78(+1.36%)
Jul 28, 2010
1528
1590
1528
1528
12
-42.78(-2.72%)
Jul 27, 2010
1519
1592
1519
1571
2,337
+58.00(+3.83%)
Jul 26, 2010
1514
1528
1505
1513
775
+20.00(+1.34%)
Jul 23, 2010
1505
1520
1490
1493
1,986
-7.00(-0.47%)
Jul 22, 2010
1470
1510
1448
1500
1,553
+61.00(+4.24%)
Jul 21, 2010
1454
1480
1430
1439
1,814
-18.00(-1.24%)
Jul 20, 2010
1424
1457
1406
1457
839
+32.99(+2.32%)
Jul 19, 2010
1482
1505
1424
1424
2,945
-54.99(-3.72%)
Jul 16, 2010
1479
1530
1475
1479
3,371
-61.00(-3.96%)
Jul 15, 2010
1551
1570
1520
1540
1,212
-18.00(-1.16%)
Jul 14, 2010
1565
1569
1540
1558
1,244
-11.00(-0.70%)
Jul 13, 2010
1569
1575
1470
1569
28
+114.00(+7.84%)
Jul 12, 2010
1459
1510
1450
1455
1,460
+0.01(+0.00%)
Jul 09, 2010
1455
1510
1435
1455
1,743
-30.01(-2.02%)
Jul 08, 2010
1485
1510
1427
1485
9
+24.78(+1.70%)
Jul 07, 2010
1390
1475
1390
1460
1,544
+73.17(+5.28%)
Jul 06, 2010
1387
1454
1370
1387
14
-18.95(-1.35%)
Jul 02, 2010
1406
1470
1406
1406
1,800
-42.00(-2.90%)
Jul 01, 2010
1510
1530
1440
1448
1,667
-62.00(-4.11%)
Jun 30, 2010
1510
1517
1479
1510
23
+30.00(+2.03%)
Jun 29, 2010
1470
1502
1465
1480
1,258
+0.00(+0.00%)
Jun 25, 2010
1480
1515
1470
1480
2,740
+7.98(+0.54%)
Jun 24, 2010
1472
1520
1465
1472
2
-32.99(-2.19%)
Jun 23, 2010
1510
1530
1494
1505
1,230
-4.99(-0.33%)
Jun 22, 2010
1510
1605
1490
1510
8
-85.00(-5.33%)
Jun 21, 2010
1618
1625
1575
1595
451
-15.00(-0.93%)
Jun 18, 2010
1610
1610
1535
1610
2,550
+25.00(+1.58%)
Jun 17, 2010
1585
1620
1550
1585
2
-13.00(-0.81%)
Jun 16, 2010
1601
1610
1580
1598
295
-2.88(-0.18%)
Jun 15, 2010
1601
1618
1571
1601
15
+38.88(+2.49%)
Jun 14, 2010
1566
1600
1545
1562
903
+11.00(+0.71%)
Jun 11, 2010
1562
1586
1530
1551
580
-15.00(-0.96%)
Jun 10, 2010
1566
1599
1516
1566
14
+61.00(+4.05%)
Jun 09, 2010
1520
1557
1502
1505
991
-10.00(-0.66%)
Jun 08, 2010
1475
1519
1475
1515
900
+44.00(+2.99%)
Jun 07, 2010
1470
1518
1470
1471
1,381
-20.00(-1.34%)
Jun 04, 2010
1491
1519
1475
1491
1,814
-13.00(-0.86%)
Jun 03, 2010
1504
1520
1475
1504
2,140
+36.00(+2.45%)
Jun 02, 2010
1468
1509
1410
1468
2,913
+61.00(+4.34%)
Jun 01, 2010
1407
1440
1385
1407
12
-19.00(-1.33%)
May 28, 2010
1426
1540
1425
1426
1,040
-74.00(-4.93%)
May 27, 2010
1453
1500
1390
1500
800
+62.00(+4.31%)
May 26, 2010
1438
1474
1369
1438
815
+18.00(+1.27%)
May 25, 2010
1421
1433
1359
1420
1,075
-16.00(-1.11%)
May 24, 2010
1410
1470
1410
1436
1,048
+24.00(+1.70%)
May 21, 2010
1360
1421
1350
1412
2,258
+66.00(+4.90%)
May 20, 2010
1424
1425
1338
1346
2,698
-104.00(-7.17%)
May 19, 2010
1457
1480
1427
1450
1,287
-6.00(-0.41%)
May 18, 2010
1497
1525
1440
1456
873
-31.00(-2.08%)
May 17, 2010
1466
1505
1452
1487
1,518
+34.99(+2.41%)
May 14, 2010
1452
1485
1445
1452
712
-29.99(-2.02%)
May 13, 2010
1478
1482
1450
1482
591
+0.00(+0.00%)
May 12, 2010
1465
1499
1455
1482
1,199
+22.25(+1.52%)
May 11, 2010
1442
1480
1431
1460
1,120
+69.75(+5.02%)
May 10, 2010
1311
1394
1311
1390
1,345
+129.00(+10.23%)
May 07, 2010
1317
1330
1260
1261
1,520
-55.00(-4.18%)
May 06, 2010
1370
1379
1297
1316
1,424
-59.00(-4.29%)
May 05, 2010
1405
1406
1369
1375
1,105
-37.00(-2.62%)
May 04, 2010
1427
1429
1395
1412
1,367
-25.91(-1.80%)
May 03, 2010
1456
1471
1416
1438
707
-22.10(-1.51%)
Apr 30, 2010
1480
1490
1450
1460
1,286
-27.94(-1.88%)
Apr 29, 2010
1450
1489
1417
1488
1,291
+51.95(+3.62%)
Apr 28, 2010
1455
1469
1435
1436
577
-9.00(-0.62%)
Apr 27, 2010
1460
1479
1435
1445
974
-22.00(-1.50%)
Apr 26, 2010
1480
1500
1443
1467
740
-12.98(-0.88%)
Apr 23, 2010
1430
1482
1430
1480
756
+7.98(+0.54%)
Apr 22, 2010
1455
1475
1420
1472
1,395
+15.00(+1.03%)
Apr 21, 2010
1444
1485
1444
1457
724
+13.00(+0.90%)
Apr 20, 2010
1401
1444
1401
1444
979
+51.29(+3.68%)
Apr 19, 2010
1370
1400
1365
1393
737
+27.71(+2.03%)
Apr 16, 2010
1363
1410
1356
1365
678
+4.00(+0.29%)
Apr 15, 2010
1414
1415
1360
1361
694
-49.00(-3.48%)
Apr 14, 2010
1406
1430
1400
1410
651
+3.00(+0.21%)
Apr 13, 2010
1435
1440
1403
1407
809
-21.00(-1.47%)
Apr 12, 2010
1405
1428
1395
1428
974
+18.04(+1.28%)
Apr 09, 2010
1395
1420
1365
1410
891
+19.96(+1.44%)
Apr 08, 2010
1411
1411
1365
1390
2,286
-30.00(-2.11%)
Apr 07, 2010
1340
1422
1335
1420
3,115
+74.00(+5.50%)
Apr 06, 2010
1324
1354
1315
1346
1,132
+17.00(+1.28%)
Apr 05, 2010
1305
1350
1305
1329
1,476
+18.00(+1.37%)
Apr 01, 2010
1305
1311
1311
1311
2,100
+11.90(+0.92%)
Mar 31, 2010
1325
1325
1291
1299
2,175
-27.90(-2.10%)
Mar 30, 2010
1320
1335
1290
1327
2,373
+6.00(+0.45%)
Mar 29, 2010
1260
1321
1260
1321
1,176
+60.50(+4.80%)
Mar 26, 2010
1360
1360
1236
1260
6,426
-49.50(-3.78%)
Mar 25, 2010
1395
1400
1305
1310
2,889
-79.75(-5.74%)
Mar 24, 2010
1370
1400
1355
1390
944
+14.75(+1.07%)
Mar 23, 2010
1394
1394
1355
1375
318
-24.00(-1.72%)
Mar 22, 2010
1379
1400
1366
1399
314
+18.00(+1.30%)
Mar 19, 2010
1369
1404
1365
1381
2,070
+26.00(+1.92%)
Mar 18, 2010
1400
1400
1340
1355
1,775
-14.00(-1.02%)
Mar 17, 2010
1355
1384
1350
1369
1,493
+14.00(+1.03%)
Mar 16, 2010
1310
1370
1300
1355
1,497
+40.00(+3.04%)
Mar 15, 2010
1307
1330
1300
1315
991
+2.00(+0.15%)
Mar 12, 2010
1305
1313
1285
1313
835
+3.00(+0.23%)
Mar 11, 2010
1330
1342
1282
1310
1,387
-24.00(-1.80%)
Mar 10, 2010
1417
1417
1320
1334
2,454
-70.00(-4.99%)
Mar 09, 2010
1351
1410
1350
1404
1,077
+33.00(+2.41%)
Mar 08, 2010
1380
1397
1355
1371
838
-21.00(-1.51%)
Mar 05, 2010
1386
1419
1366
1392
1,250
+6.00(+0.43%)
Mar 04, 2010
1320
1425
1320
1386
2,808
+73.00(+5.56%)
Mar 03, 2010
1322
1324
1308
1313
854
-6.95(-0.53%)
Mar 02, 2010
1306
1327
1303
1320
2,293
+18.95(+1.46%)
Mar 01, 2010
1270
1310
1270
1301
1,139
+30.00(+2.36%)
Feb 26, 2010
1282
1305
1270
1271
1,525
-11.00(-0.86%)
Feb 25, 2010
1293
1296
1278
1282
1,016
-14.00(-1.08%)
Feb 24, 2010
1282
1315
1282
1296
1,237
+10.00(+0.78%)
Feb 23, 2010
1319
1320
1280
1286
1,228
-24.50(-1.87%)
Feb 22, 2010
1360
1360
1290
1310
2,539
+20.50(+1.59%)
Feb 19, 2010
1315
1320
1246
1290
1,332
-5.00(-0.39%)
Feb 18, 2010
1303
1314
1280
1295
1,408
-18.00(-1.37%)
Feb 17, 2010
1315
1324
1291
1313
665
+5.00(+0.38%)
Feb 16, 2010
1284
1315
1266
1308
1,573
+33.00(+2.59%)
Feb 12, 2010
1267
1275
1275
1275
1,100
-12.00(-0.93%)
Feb 11, 2010
1265
1310
1242
1287
789
+17.00(+1.34%)
Feb 10, 2010
1260
1272
1235
1270
722
+1.00(+0.08%)
Feb 09, 2010
1254
1285
1253
1269
512
+24.00(+1.93%)
Feb 08, 2010
1242
1255
1209
1245
569
+3.00(+0.24%)
Feb 05, 2010
1225
1260
1205
1242
1,182
+17.00(+1.39%)
Feb 04, 2010
1280
1280
1210
1225
656
-65.00(-5.04%)
Feb 03, 2010
1300
1315
1250
1290
1,208
-15.00(-1.15%)
Feb 02, 2010
1261
1330
1261
1305
1,073
+14.55(+1.13%)
Feb 01, 2010
1230
1290
1225
1290
1,157
+60.45(+4.91%)
Jan 29, 2010
1243
1289
1220
1230
1,534
-13.00(-1.05%)
Jan 28, 2010
1240
1254
1195
1243
839
+5.00(+0.40%)
Jan 27, 2010
1215
1261
1210
1238
743
+20.00(+1.64%)
Jan 26, 2010
1190
1245
1176
1218
1,141
+23.00(+1.92%)
Jan 25, 2010
1238
1255
1168
1195
2,342
-45.00(-3.63%)
Jan 22, 2010
1300
1300
1235
1240
1,690
-41.00(-3.20%)
Jan 21, 2010
1330
1334
1275
1281
490
-40.00(-3.03%)
Jan 20, 2010
1336
1355
1320
1321
670
-24.00(-1.78%)
Jan 19, 2010
1355
1385
1345
1345
882
-2.00(-0.15%)
Jan 15, 2010
1370
1347
1347
1347
1,100
-8.00(-0.59%)
Jan 14, 2010
1376
1377
1310
1355
1,236
-5.00(-0.37%)
Jan 13, 2010
1275
1385
1275
1360
1,040
-5.00(-0.37%)
Jan 12, 2010
1364
1386
1335
1365
1,130
-10.02(-0.73%)
Jan 11, 2010
1340
1385
1335
1375
670
+43.02(+3.23%)
Jan 08, 2010
1330
1370
1330
1332
501
-1.00(-0.08%)
Jan 07, 2010
1440
1450
1325
1333
1,532
-97.00(-6.78%)
Jan 06, 2010
1388
1450
1365
1430
657
+46.00(+3.32%)
Jan 05, 2010
1390
1395
1353
1384
1,356
-10.00(-0.72%)
Jan 04, 2010
1358
1400
1357
1394
423
+45.00(+3.34%)
Dec 31, 2009
1390
1349
1349
1349
1,000
-40.00(-2.88%)
Dec 30, 2009
1342
1395
1317
1389
599
+47.00(+3.50%)
Dec 29, 2009
1335
1360
1330
1342
114
+2.00(+0.15%)
Dec 28, 2009
1362
1367
1332
1340
342
-22.00(-1.62%)
Dec 24, 2009
1359
1370
1352
1362
178
+7.00(+0.52%)
Dec 23, 2009
1330
1385
1330
1355
386
-12.89(-0.94%)
Dec 22, 2009
1330
1400
1330
1368
1,150
+50.89(+3.86%)
Dec 21, 2009
1322
1348
1310
1317
737
-6.00(-0.45%)
Dec 18, 2009
1240
1325
1240
1323
2,426
+25.92(+2.00%)
Dec 17, 2009
1225
1311
1201
1297
1,554
+74.58(+6.10%)
Dec 16, 2009
1248
1248
1175
1222
1,892
+50.50(+4.31%)
Dec 15, 2009
1200
1229
1172
1172
1,172
-38.00(-3.14%)
Dec 14, 2009
1240
1245
1158
1210
2,928
-74.00(-5.76%)
Dec 11, 2009
1340
1345
1215
1284
2,653
-46.00(-3.46%)
Dec 10, 2009
1381
1410
1322
1330
1,448
-41.00(-2.99%)
Dec 09, 2009
1395
1430
1371
1371
496
-29.00(-2.07%)
Dec 08, 2009
1450
1459
1400
1400
447
-21.00(-1.48%)
Dec 07, 2009
1440
1440
1415
1421
313
-4.00(-0.28%)
Dec 04, 2009
1438
1450
1410
1425
899
+0.00(+0.00%)
Dec 03, 2009
1469
1469
1400
1425
1,316
-35.00(-2.40%)
Dec 02, 2009
1479
1500
1450
1460
682
-28.00(-1.88%)
Dec 01, 2009
1456
1507
1455
1488
2,661
+34.00(+2.34%)
Nov 30, 2009
1400
1454
1380
1454
1,396
+54.00(+3.86%)
Nov 27, 2009
1414
1426
1371
1400
456
-51.00(-3.51%)
Nov 25, 2009
1500
1500
1450
1451
787
-46.00(-3.07%)
Nov 24, 2009
1498
1500
1460
1497
272
+4.00(+0.27%)
Nov 23, 2009
1481
1506
1475
1493
696
+22.00(+1.50%)
Nov 20, 2009
1450
1512
1450
1471
586
-9.00(-0.61%)
Nov 19, 2009
1505
1515
1460
1480
1,153
-31.00(-2.05%)
Nov 18, 2009
1530
1550
1505
1511
374
-25.00(-1.63%)
Nov 17, 2009
1543
1549
1505
1536
580
-13.94(-0.90%)
Nov 16, 2009
1509
1550
1498
1550
845
+38.94(+2.58%)
Nov 13, 2009
1450
1525
1450
1511
1,250
+43.00(+2.93%)
Nov 12, 2009
1485
1510
1450
1468
712
-38.00(-2.52%)
Nov 11, 2009
1424
1550
1411
1506
1,536
+95.00(+6.73%)
Nov 10, 2009
1408
1430
1395
1411
448
+1.95(+0.14%)
Nov 09, 2009
1365
1420
1365
1409
676
+44.05(+3.23%)
Nov 06, 2009
1400
1430
1365
1365
772
-10.00(-0.73%)
Nov 05, 2009
1375
1414
1360
1375
766
+15.00(+1.10%)
Nov 04, 2009
1374
1380
1350
1360
664
-10.95(-0.80%)
Nov 03, 2009
1400
1400
1352
1371
608
-33.05(-2.35%)
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
.