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 (%)
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%)
Nov 02, 2009
1362
1410
1353
1404
763
+53.00(+3.92%)
Oct 30, 2009
1390
1435
1322
1351
1,167
-49.00(-3.50%)
Oct 29, 2009
1352
1425
1352
1400
1,078
+32.85(+2.40%)
Oct 28, 2009
1418
1425
1359
1367
535
-51.85(-3.65%)
Oct 27, 2009
1416
1440
1416
1419
368
-26.00(-1.80%)
Oct 26, 2009
1480
1485
1430
1445
509
-27.00(-1.83%)
Oct 23, 2009
1458
1472
1440
1472
608
-18.00(-1.21%)
Oct 22, 2009
1477
1495
1440
1490
670
+19.00(+1.29%)
Oct 21, 2009
1510
1510
1460
1471
1,208
-36.00(-2.39%)
Oct 20, 2009
1490
1507
1490
1507
456
-1.00(-0.07%)
Oct 19, 2009
1510
1528
1420
1508
1,180
-8.00(-0.53%)
Oct 16, 2009
1530
1560
1510
1516
930
-16.00(-1.04%)
Oct 15, 2009
1539
1553
1505
1532
761
-17.00(-1.10%)
Oct 14, 2009
1560
1565
1515
1549
677
+29.00(+1.91%)
Oct 13, 2009
1526
1528
1495
1520
482
-6.00(-0.39%)
Oct 12, 2009
1513
1542
1475
1526
821
+63.00(+4.31%)
Oct 09, 2009
1482
1525
1445
1463
1,309
-14.00(-0.95%)
Oct 08, 2009
1445
1477
1400
1477
957
+47.00(+3.29%)
Oct 07, 2009
1407
1445
1375
1430
528
+30.00(+2.14%)
Oct 06, 2009
1348
1424
1344
1400
1,878
+62.00(+4.63%)
Oct 05, 2009
1348
1364
1310
1338
698
-14.75(-1.09%)
Oct 02, 2009
1274
1373
1250
1353
938
+67.75(+5.27%)
Oct 01, 2009
1310
1311
1264
1285
472
-15.02(-1.16%)
Sep 30, 2009
1332
1340
1280
1300
2,406
-29.98(-2.25%)
Sep 29, 2009
1370
1375
1325
1330
454
-25.00(-1.85%)
Sep 28, 2009
1306
1374
1300
1355
620
+44.00(+3.36%)
Sep 25, 2009
1316
1330
1285
1311
438
-5.00(-0.38%)
Sep 24, 2009
1332
1351
1305
1316
694
-25.00(-1.86%)
Sep 23, 2009
1360
1392
1330
1341
746
-41.82(-3.02%)
Sep 22, 2009
1282
1398
1281
1383
1,708
+101.82(+7.95%)
Sep 21, 2009
1280
1339
1240
1281
995
-34.00(-2.59%)
Sep 18, 2009
1222
1333
1222
1315
1,861
+58.00(+4.61%)
Sep 17, 2009
1228
1274
1224
1257
621
+37.00(+3.03%)
Sep 16, 2009
1180
1239
1180
1220
295
+9.00(+0.74%)
Sep 15, 2009
1190
1220
1180
1211
599
+11.00(+0.92%)
Sep 14, 2009
1190
1220
1173
1200
555
+18.00(+1.52%)
Sep 11, 2009
1180
1250
1170
1182
219
-8.00(-0.67%)
Sep 10, 2009
1185
1190
1152
1190
382
-3.00(-0.25%)
Sep 09, 2009
1096
1193
1096
1193
982
+64.00(+5.67%)
Sep 08, 2009
1145
1176
1120
1129
1,217
-19.00(-1.66%)
Sep 04, 2009
1061
1150
1061
1148
1,029
+58.50(+5.37%)
Sep 03, 2009
1030
1090
1030
1090
450
+43.50(+4.16%)
Sep 02, 2009
1090
1090
1034
1046
3,240
-16.68(-1.57%)
Sep 01, 2009
1140
1140
1044
1063
1,914
-41.32(-3.74%)
Aug 31, 2009
1140
1170
1104
1104
1,230
-66.90(-5.71%)
Aug 28, 2009
1200
1230
1152
1171
699
-16.10(-1.36%)
Aug 27, 2009
1205
1205
1150
1187
328
-12.90(-1.08%)
Aug 26, 2009
1178
1250
1167
1200
343
-14.10(-1.16%)
Aug 25, 2009
1245
1275
1200
1214
806
-26.00(-2.10%)
Aug 24, 2009
1124
1260
1124
1240
1,830
+110.10(+9.74%)
Aug 21, 2009
1190
1190
1110
1130
932
-22.09(-1.92%)
Aug 20, 2009
1099
1160
1099
1152
572
+48.09(+4.36%)
Aug 19, 2009
1120
1210
1100
1104
3,405
-30.60(-2.70%)
Aug 18, 2009
1088
1181
1088
1134
1,395
+62.39(+5.82%)
Aug 17, 2009
1109
1109
1070
1072
434
-28.89(-2.62%)
Aug 14, 2009
1115
1125
1075
1101
722
-24.00(-2.13%)
Aug 13, 2009
1095
1139
1070
1125
565
+31.00(+2.83%)
Aug 12, 2009
1068
1095
1050
1094
384
+38.00(+3.60%)
Aug 11, 2009
1098
1098
1050
1056
492
-15.38(-1.44%)
Aug 10, 2009
1040
1095
1040
1071
982
+20.38(+1.94%)
Aug 07, 2009
1045
1079
1044
1051
449
+11.00(+1.06%)
Aug 06, 2009
1099
1099
1040
1040
537
-51.00(-4.67%)
Aug 05, 2009
1108
1110
1070
1091
587
-12.00(-1.09%)
Aug 04, 2009
1085
1110
1070
1103
735
+13.00(+1.19%)
Aug 03, 2009
1120
1120
1070
1090
725
-5.00(-0.46%)
Jul 31, 2009
1104
1122
1080
1095
750
+0.00(+0.00%)
Jul 30, 2009
1065
1130
1065
1095
609
+20.00(+1.86%)
Jul 29, 2009
1105
1110
1065
1075
206
-34.00(-3.07%)
Jul 28, 2009
1085
1109
1063
1109
616
+9.75(+0.89%)
Jul 27, 2009
1092
1099
1072
1099
370
+8.25(+0.76%)
Jul 24, 2009
1095
1120
1070
1091
192
-19.01(-1.71%)
Jul 23, 2009
1112
1145
1095
1110
856
-11.99(-1.07%)
Jul 22, 2009
1086
1125
1070
1122
446
+36.00(+3.31%)
Jul 21, 2009
1155
1175
1021
1086
2,284
-59.95(-5.23%)
Jul 20, 2009
1160
1173
1130
1146
677
+1.95(+0.17%)
Jul 17, 2009
1160
1160
1125
1144
392
-7.01(-0.61%)
Jul 16, 2009
1170
1190
1150
1151
476
-27.99(-2.37%)
Jul 15, 2009
1139
1220
1139
1179
1,281
+44.00(+3.88%)
Jul 14, 2009
1118
1150
1090
1135
705
+22.00(+1.98%)
Jul 13, 2009
1057
1150
1057
1113
1,012
+56.00(+5.30%)
Jul 10, 2009
1034
1075
1034
1057
171
+12.00(+1.15%)
Jul 09, 2009
1029
1065
1029
1045
788
-12.00(-1.14%)
Jul 08, 2009
1065
1095
1040
1057
472
-10.00(-0.94%)
Jul 07, 2009
1110
1110
1060
1067
529
-14.00(-1.30%)
Jul 06, 2009
1090
1100
1059
1081
760
-11.00(-1.01%)
Jul 02, 2009
1140
1168
1092
1092
410
-77.00(-6.59%)
Jul 01, 2009
1150
1172
1091
1169
1,288
+47.00(+4.19%)
Jun 30, 2009
1140
1140
1090
1122
656
-1.00(-0.09%)
Jun 29, 2009
1100
1135
1090
1123
732
+33.00(+3.03%)
Jun 26, 2009
1069
1090
1048
1090
2,034
+21.00(+1.96%)
Jun 25, 2009
1049
1071
1035
1069
663
+20.00(+1.91%)
Jun 24, 2009
1045
1065
1035
1049
396
+14.00(+1.35%)
Jun 23, 2009
1050
1060
1020
1035
870
-15.00(-1.43%)
Jun 22, 2009
1104
1110
1020
1050
1,598
-48.00(-4.37%)
Jun 19, 2009
1105
1110
1050
1098
2,382
+19.00(+1.76%)
Jun 18, 2009
1093
1093
1055
1079
988
-1.00(-0.09%)
Jun 17, 2009
1148
1148
1060
1080
1,585
-75.00(-6.49%)
Jun 16, 2009
1174
1174
1125
1155
713
+0.00(+0.00%)
Jun 15, 2009
1210
1225
1140
1155
1,195
-69.00(-5.64%)
Jun 12, 2009
1250
1260
1204
1224
1,217
-30.00(-2.39%)
Jun 11, 2009
1228
1275
1200
1254
744
+26.00(+2.12%)
Jun 10, 2009
1251
1280
1205
1228
966
-23.00(-1.84%)
Jun 09, 2009
1252
1276
1221
1251
559
-1.00(-0.08%)
Jun 08, 2009
1315
1315
1252
1252
327
-33.00(-2.57%)
Jun 05, 2009
1251
1324
1245
1285
1,103
+39.99(+3.21%)
Jun 04, 2009
1275
1320
1230
1245
1,170
+0.01(+0.00%)
Jun 03, 2009
1187
1320
1180
1245
2,765
+20.00(+1.63%)
Jun 02, 2009
1181
1373
1161
1225
6,328
+27.00(+2.25%)
Jun 01, 2009
1095
1198
1080
1198
2,468
+124.00(+11.55%)
May 29, 2009
1065
1074
1001
1074
2,068
+29.00(+2.78%)
May 28, 2009
1040
1058
1000
1045
390
+20.00(+1.95%)
May 27, 2009
1022
1035
1010
1025
619
+1.00(+0.10%)
May 26, 2009
1010
1035
975.00
1024
1,196
+15.00(+1.49%)
May 22, 2009
1000
1046
999.85
1009
717
+9.00(+0.90%)
May 21, 2009
1005
1048
975.01
1000
776
-15.00(-1.48%)
May 20, 2009
1037
1055
1015
1015
666
-22.00(-2.12%)
May 19, 2009
1050
1094
1030
1037
1,009
-12.00(-1.14%)
May 18, 2009
1010
1050
1000
1049
923
+30.00(+2.94%)
May 15, 2009
980.00
1029
980.00
1019
1,011
+10.00(+0.99%)
May 14, 2009
995.00
1010
965.00
1009
406
+38.00(+3.91%)
May 13, 2009
975.00
1029
965.00
971.00
1,142
-27.00(-2.71%)
May 12, 2009
985.00
1025
965.00
998.00
820
+23.00(+2.36%)
May 11, 2009
952.06
1000
940.00
975.00
1,290
-12.00(-1.22%)
May 08, 2009
1014
1014
950.00
987.00
1,100
+2.00(+0.20%)
May 07, 2009
982.28
1019
972.00
985.00
832
-15.00(-1.50%)
May 06, 2009
1018
1020
992.00
1000
1,381
-20.00(-1.96%)
May 05, 2009
1020
1035
990.96
1020
894
+5.00(+0.49%)
May 04, 2009
1007
1019
1005
1015
971
+35.00(+3.57%)
May 01, 2009
950.00
980.00
931.00
980.00
1,778
+45.00(+4.81%)
Apr 30, 2009
1017
1030
935.00
935.00
4,479
-84.00(-8.24%)
Apr 29, 2009
1005
1046
995.00
1019
1,162
+2.00(+0.20%)
Apr 28, 2009
1035
1057
990.00
1017
2,657
+2.00(+0.20%)
Apr 27, 2009
1048
1070
980.00
1015
3,752
-70.00(-6.45%)
Apr 24, 2009
1050
1135
1050
1085
1,663
+7.00(+0.65%)
Apr 23, 2009
1046
1150
1025
1078
1,417
+32.00(+3.06%)
Apr 22, 2009
1000
1060
1000
1046
1,539
+19.00(+1.85%)
Apr 21, 2009
969.00
1035
969.00
1027
1,036
+64.95(+6.75%)
Apr 20, 2009
1020
1020
955.00
962.05
935
-37.95(-3.80%)
Apr 17, 2009
999.00
1009
961.33
1000
746
+1.00(+0.10%)
Apr 16, 2009
960.00
1030
960.00
999.00
645
+14.00(+1.42%)
Apr 15, 2009
980.00
1010
969.00
985.00
1,341
-4.90(-0.49%)
Apr 14, 2009
1012
1040
970.00
989.90
950
-32.08(-3.14%)
Apr 13, 2009
1015
1025
1015
1022
658
+6.98(+0.69%)
Apr 09, 2009
1017
1030
1000
1015
1,207
+5.00(+0.50%)
Apr 08, 2009
1030
1039
990.00
1010
841
-14.00(-1.37%)
Apr 07, 2009
1000
1024
982.00
1024
501
-4.00(-0.39%)
Apr 06, 2009
1000
1035
973.00
1028
2,101
+16.05(+1.59%)
Apr 03, 2009
1005
1028
999.01
1012
691
-21.05(-2.04%)
Apr 02, 2009
977.14
1043
977.14
1033
1,486
+33.00(+3.30%)
Apr 01, 2009
1018
1018
960.00
1000
1,285
-10.00(-0.99%)
Mar 31, 2009
965.50
1020
965.50
1010
1,266
+44.50(+4.61%)
Mar 30, 2009
996.47
999.98
950.00
965.50
1,520
-59.50(-5.80%)
Mar 26, 2009
985.00
1025
960.00
1025
1,419
+67.00(+6.99%)
Mar 25, 2009
968.00
1000
935.00
958.00
1,647
+2.00(+0.21%)
Mar 24, 2009
956.00
966.40
920.00
956.00
830
-12.00(-1.24%)
Mar 23, 2009
963.00
970.00
962.88
968.00
1,089
+41.00(+4.42%)
Mar 20, 2009
910.00
960.00
910.00
927.00
2,026
+2.00(+0.22%)
Mar 19, 2009
939.00
940.00
920.00
925.00
322
-5.90(-0.63%)
Mar 18, 2009
876.42
937.40
876.42
930.90
1,499
+25.02(+2.76%)
Mar 17, 2009
915.00
915.00
860.00
905.88
895
-0.12(-0.01%)
Mar 16, 2009
940.00
955.00
890.00
906.00
1,300
-27.00(-2.89%)
Mar 13, 2009
927.00
934.39
894.00
933.00
0
-6.00(-0.64%)
Mar 12, 2009
828.95
939.53
828.95
939.00
1,109
+87.00(+10.21%)
Mar 11, 2009
863.94
873.00
820.00
852.00
844
-22.00(-2.52%)
Mar 10, 2009
850.00
874.00
810.00
874.00
1,438
+37.00(+4.42%)
Mar 09, 2009
801.00
845.99
796.00
837.00
957
+32.00(+3.98%)
Mar 06, 2009
840.00
872.00
785.00
805.00
0
-60.98(-7.04%)
Mar 05, 2009
839.10
897.00
826.00
865.98
1,399
-3.27(-0.38%)
Mar 04, 2009
860.00
870.00
845.00
869.25
1,350
+8.25(+0.96%)
Mar 02, 2009
870.00
890.00
850.00
861.00
2,004
-19.00(-2.16%)
Feb 27, 2009
890.00
899.00
858.00
880.00
0
-10.00(-1.12%)
Feb 26, 2009
925.00
925.00
885.00
890.00
734
-24.00(-2.63%)
Feb 25, 2009
905.00
935.00
880.00
914.00
1,564
-17.75(-1.91%)
Feb 24, 2009
926.10
950.00
841.30
931.75
2,576
+36.75(+4.11%)
Feb 23, 2009
970.00
980.00
895.00
895.00
999
-75.00(-7.73%)
Feb 20, 2009
936.00
970.00
904.27
970.00
950
+40.00(+4.30%)
Feb 19, 2009
930.00
960.00
920.00
930.00
769
+5.00(+0.54%)
Feb 18, 2009
957.00
973.51
910.00
925.00
1,168
-15.00(-1.60%)
Feb 17, 2009
985.00
1008
940.00
940.00
1,307
-69.00(-6.84%)
Feb 13, 2009
985.00
1015
985.00
1009
403
+33.00(+3.38%)
Feb 12, 2009
971.00
987.02
952.55
976.00
866
-24.00(-2.40%)
Feb 11, 2009
937.38
1000
937.38
1000
891
+64.00(+6.84%)
Feb 10, 2009
978.00
990.00
918.00
936.00
1,247
-35.00(-3.60%)
Feb 09, 2009
970.01
1006
961.21
971.00
642
-24.02(-2.41%)
Feb 06, 2009
980.00
1010
975.00
995.02
1,143
-9.98(-0.99%)
Feb 05, 2009
1000
1030
995.00
1005
656
-23.00(-2.24%)
Feb 04, 2009
1065
1065
1020
1028
652
-7.00(-0.68%)
Feb 03, 2009
1045
1070
1030
1035
115
-5.00(-0.48%)
Feb 02, 2009
980.00
1059
980.00
1040
1,800
+35.00(+3.48%)
Jan 30, 2009
1028
1070
1005
1005
0
-9.00(-0.89%)
Jan 29, 2009
1088
1100
1012
1014
1,341
-74.00(-6.80%)
Jan 28, 2009
1099
1112
1066
1088
1,372
+0.00(+0.00%)
Jan 27, 2009
1080
1112
1070
1088
832
+23.00(+2.16%)
Jan 26, 2009
1075
1093
1060
1065
287
+10.00(+0.95%)
Jan 23, 2009
1048
1095
1012
1055
722
-10.00(-0.94%)
Jan 22, 2009
1065
1148
1025
1065
703
-24.96(-2.29%)
Jan 21, 2009
1135
1135
1055
1090
1,816
-35.04(-3.11%)
Jan 20, 2009
1130
1149
1105
1125
536
-29.00(-2.51%)
Jan 16, 2009
1132
1170
1090
1154
0
+14.00(+1.23%)
Jan 15, 2009
1025
1140
1005
1140
707
+114.00(+11.11%)
Jan 14, 2009
1070
1099
1016
1026
1,048
-76.00(-6.90%)
Jan 13, 2009
1130
1130
1060
1102
937
-18.00(-1.61%)
Jan 12, 2009
1141
1150
1071
1120
896
-39.00(-3.36%)
Jan 09, 2009
1140
1170
1080
1159
1,301
+17.35(+1.52%)
Jan 08, 2009
1190
1190
1115
1142
888
-27.35(-2.34%)
Jan 07, 2009
1160
1200
1112
1169
1,316
+24.00(+2.10%)
Jan 06, 2009
1200
1200
1113
1145
1,522
-35.00(-2.97%)
Jan 05, 2009
1185
1219
1135
1180
1,317
-35.00(-2.88%)
Jan 02, 2009
1195
1220
1150
1215
0
+21.00(+1.76%)
Jan 01, 2009
1130
1195
1125
1194
0
+0.00(+0.00%)
Dec 31, 2008
1130
1195
1125
1194
1,856
+34.00(+2.93%)
Dec 30, 2008
1136
1178
1120
1160
1,976
+40.00(+3.57%)
Dec 29, 2008
1050
1135
1030
1120
1,349
+55.00(+5.16%)
Dec 26, 2008
986.00
1065
986.00
1065
588
+50.00(+4.93%)
Dec 24, 2008
1005
1015
985.00
1015
566
+4.00(+0.40%)
Dec 23, 2008
980.00
1012
962.29
1011
3,570
+11.00(+1.10%)
Dec 22, 2008
1020
1035
966.00
1000
1,470
-10.00(-0.99%)
Dec 19, 2008
1048
1048
961.20
1010
3,219
-5.00(-0.49%)
Dec 18, 2008
1048
1048
990.05
1015
1,209
-15.00(-1.46%)
Dec 17, 2008
986.00
1050
970.02
1030
2,176
+6.00(+0.59%)
Dec 16, 2008
976.00
1100
945.00
1024
2,672
+65.00(+6.78%)
Dec 15, 2008
958.00
988.02
932.00
959.00
947
+11.00(+1.16%)
Dec 12, 2008
949.98
960.00
905.00
948.00
1,399
+8.00(+0.85%)
Dec 11, 2008
929.23
998.50
920.75
940.00
1,880
+13.00(+1.40%)
Dec 10, 2008
985.00
1019
927.00
927.00
1,543
-28.00(-2.93%)
Dec 09, 2008
1000
1000
932.00
955.00
1,418
-20.00(-2.05%)
Dec 08, 2008
975.00
1025
933.33
975.00
1,447
+30.00(+3.17%)
Dec 05, 2008
936.00
984.99
920.00
945.00
1,427
+18.00(+1.94%)
Dec 04, 2008
921.00
987.15
914.00
927.00
2,355
+7.00(+0.76%)
Dec 03, 2008
926.00
990.00
870.00
920.00
2,479
+8.00(+0.88%)
Dec 02, 2008
826.95
931.10
811.00
912.00
3,657
+87.00(+10.55%)
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
.