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 28, 2014
3568
3580
3450
3450
181
-132.73(-3.70%)
Nov 26, 2014
3573
3583
3583
3583
300
+9.81(+0.27%)
Nov 25, 2014
3565
3573
3500
3573
393
+22.91(+0.65%)
Nov 24, 2014
3495
3550
3471
3550
206
+65.00(+1.87%)
Nov 21, 2014
3479
3507
3475
3485
218
+75.00(+2.20%)
Nov 20, 2014
3425
3450
3382
3410
319
-40.00(-1.16%)
Nov 19, 2014
3350
3475
3350
3450
579
+98.50(+2.94%)
Nov 18, 2014
3464
3474
3352
3352
693
-91.50(-2.66%)
Nov 17, 2014
3421
3451
3350
3443
261
+28.00(+0.82%)
Nov 14, 2014
3447
3485
3400
3415
284
-41.00(-1.19%)
Nov 13, 2014
3474
3510
3445
3456
434
-7.23(-0.21%)
Nov 12, 2014
3441
3500
3400
3463
257
+22.23(+0.65%)
Nov 11, 2014
3586
3586
3441
3441
746
-159.01(-4.42%)
Nov 10, 2014
3650
3650
3375
3600
788
-44.97(-1.23%)
Nov 07, 2014
3457
3699
3425
3645
1,053
+164.98(+4.74%)
Nov 06, 2014
3259
3480
3126
3480
793
+231.16(+7.12%)
Nov 05, 2014
3227
3290
3199
3249
452
+35.24(+1.10%)
Nov 04, 2014
3023
3248
3021
3214
498
+163.60(+5.36%)
Nov 03, 2014
3050
3050
2850
3050
543
-22.87(-0.74%)
Oct 31, 2014
3005
3100
2960
3073
720
+143.50(+4.90%)
Oct 30, 2014
2990
3050
2880
2929
664
-60.63(-2.03%)
Oct 29, 2014
2994
2998
2880
2990
279
-3.90(-0.13%)
Oct 28, 2014
2838
2995
2820
2994
500
+158.92(+5.61%)
Oct 27, 2014
2839
2839
2763
2835
238
-4.03(-0.14%)
Oct 24, 2014
2921
2936
2800
2839
722
-90.99(-3.11%)
Oct 23, 2014
2831
2930
2814
2930
304
+115.00(+4.09%)
Oct 22, 2014
2977
2978
2800
2815
239
-165.00(-5.54%)
Oct 21, 2014
2961
2980
2930
2980
217
+40.67(+1.38%)
Oct 20, 2014
2901
2939
2816
2939
499
+17.34(+0.59%)
Oct 17, 2014
2962
2970
2860
2922
272
-21.01(-0.71%)
Oct 16, 2014
2873
2956
2815
2943
474
+28.00(+0.96%)
Oct 15, 2014
2812
2936
2626
2915
1,113
-10.00(-0.34%)
Oct 14, 2014
2725
2925
2656
2925
524
+201.10(+7.38%)
Oct 13, 2014
2658
2751
2650
2724
381
+78.90(+2.98%)
Oct 10, 2014
2663
2695
2640
2645
278
-33.00(-1.23%)
Oct 09, 2014
2743
2786
2660
2678
227
-74.56(-2.71%)
Oct 08, 2014
2650
2800
2650
2753
452
+102.56(+3.87%)
Oct 07, 2014
2643
2674
2635
2650
181
-16.00(-0.60%)
Oct 06, 2014
2648
2680
2648
2666
158
+16.00(+0.60%)
Oct 03, 2014
2651
2673
2615
2650
1,040
+25.10(+0.96%)
Oct 02, 2014
2600
2699
2600
2625
1,224
+18.90(+0.73%)
Oct 01, 2014
2680
2700
2600
2606
664
-68.99(-2.58%)
Sep 30, 2014
2715
2773
2675
2675
782
-33.06(-1.22%)
Sep 29, 2014
2617
2750
2605
2708
416
+83.05(+3.16%)
Sep 26, 2014
2536
2625
2536
2625
231
+89.00(+3.51%)
Sep 25, 2014
2573
2620
2525
2536
1,360
-33.85(-1.32%)
Sep 24, 2014
2550
2598
2530
2570
842
+89.70(+3.62%)
Sep 23, 2014
2600
2655
2452
2480
917
-124.85(-4.79%)
Sep 22, 2014
2655
2660
2600
2605
723
-57.65(-2.17%)
Sep 19, 2014
2763
2792
2536
2663
1,568
-102.35(-3.70%)
Sep 18, 2014
2790
2805
2760
2765
169
-6.00(-0.22%)
Sep 17, 2014
2806
2825
2770
2771
129
-42.86(-1.52%)
Sep 16, 2014
2805
2833
2754
2814
522
+9.86(+0.35%)
Sep 15, 2014
2839
2850
2804
2804
345
-44.21(-1.55%)
Sep 12, 2014
2853
2855
2836
2848
423
-10.78(-0.38%)
Sep 11, 2014
2841
2870
2840
2859
154
+11.94(+0.42%)
Sep 10, 2014
2866
2885
2847
2847
556
-21.96(-0.77%)
Sep 09, 2014
2864
2895
2860
2869
288
+8.51(+0.30%)
Sep 08, 2014
2865
2875
2858
2860
530
+2.07(+0.07%)
Sep 05, 2014
2912
2912
2881
2858
515
-51.50(-1.77%)
Sep 04, 2014
2898
2940
2898
2910
1,053
+24.93(+0.86%)
Sep 03, 2014
2935
2935
2874
2885
1,169
-36.50(-1.25%)
Sep 02, 2014
2920
2899
2888
2922
466
+22.25(+0.77%)
Aug 29, 2014
2855
2899
2899
2899
200
+37.43(+1.31%)
Aug 28, 2014
2886
2886
2857
2862
139
-24.67(-0.85%)
Aug 27, 2014
2887
2887
2865
2886
51
+5.77(+0.20%)
Aug 26, 2014
2875
2892
2860
2881
405
-4.28(-0.15%)
Aug 25, 2014
2899
2900
2873
2885
252
-11.69(-0.40%)
Aug 22, 2014
2881
2899
2876
2897
132
-3.31(-0.11%)
Aug 21, 2014
2922
2922
2855
2900
303
-40.00(-1.36%)
Aug 20, 2014
2980
2980
2900
2940
133
-44.00(-1.47%)
Aug 19, 2014
2974
2985
2974
2984
211
+10.11(+0.34%)
Aug 18, 2014
2973
2974
2940
2974
326
+43.89(+1.50%)
Aug 15, 2014
2945
2951
2914
2930
305
+28.09(+0.97%)
Aug 14, 2014
2881
2920
2925
2902
210
-23.09(-0.79%)
Aug 13, 2014
2924
2925
2890
2925
169
+24.46(+0.84%)
Aug 12, 2014
2885
2924
2885
2901
345
-9.67(-0.33%)
Aug 11, 2014
2898
2924
2865
2910
148
+12.21(+0.42%)
Aug 08, 2014
2830
2850
2825
2898
418
+68.00(+2.40%)
Aug 07, 2014
2862
2875
2825
2830
262
-10.00(-0.35%)
Aug 06, 2014
2895
2900
2805
2840
264
-40.00(-1.39%)
Aug 05, 2014
2900
2908
2815
2880
797
+30.01(+1.05%)
Aug 04, 2014
2900
2925
2820
2850
310
+4.99(+0.18%)
Aug 01, 2014
2900
2925
2830
2845
355
-7.00(-0.25%)
Jul 31, 2014
2876
2945
2840
2852
779
-68.00(-2.33%)
Jul 30, 2014
2885
2950
2885
2920
391
+42.00(+1.46%)
Jul 29, 2014
2927
2967
2870
2878
395
-27.00(-0.93%)
Jul 28, 2014
2933
2965
2880
2905
183
-28.00(-0.95%)
Jul 25, 2014
2860
2968
2860
2933
383
+33.00(+1.14%)
Jul 24, 2014
2930
2950
2875
2900
398
-20.09(-0.69%)
Jul 23, 2014
2889
2929
2880
2920
533
+23.36(+0.81%)
Jul 22, 2014
2930
2930
2875
2897
409
-17.27(-0.59%)
Jul 21, 2014
2924
2933
2885
2914
249
-19.00(-0.65%)
Jul 18, 2014
2880
2935
2870
2933
815
+10.93(+0.37%)
Jul 17, 2014
2896
2924
2860
2922
702
+1.71(+0.06%)
Jul 16, 2014
2949
2950
2910
2920
455
-16.01(-0.55%)
Jul 15, 2014
2936
2946
2914
2936
700
+10.37(+0.35%)
Jul 14, 2014
2955
2958
2921
2926
352
-3.00(-0.10%)
Jul 11, 2014
2955
2955
2915
2929
694
+14.00(+0.48%)
Jul 10, 2014
2960
2980
2915
2915
373
-92.87(-3.09%)
Jul 09, 2014
3012
3015
2996
3008
391
+18.87(+0.63%)
Jul 08, 2014
3014
3014
2966
2989
802
-17.00(-0.57%)
Jul 07, 2014
2976
3030
2976
3006
426
+7.90(+0.26%)
Jul 03, 2014
3047
2998
2998
2998
200
-19.32(-0.64%)
Jul 02, 2014
3080
3085
2975
3017
1,104
-80.18(-2.59%)
Jul 01, 2014
3047
3098
3010
3098
927
+77.33(+2.56%)
Jun 30, 2014
3032
3070
3003
3020
474
-49.18(-1.60%)
Jun 27, 2014
2950
3082
2935
3069
2,086
+120.95(+4.10%)
Jun 26, 2014
3010
3010
2925
2948
563
-67.68(-2.24%)
Jun 25, 2014
2943
3025
2902
3016
1,883
+70.98(+2.41%)
Jun 24, 2014
2940
3119
2936
2945
1,160
+15.19(+0.52%)
Jun 23, 2014
2885
2939
2885
2930
467
+37.85(+1.31%)
Jun 20, 2014
2948
2989
2872
2892
1,629
-5.85(-0.20%)
Jun 19, 2014
2946
2949
2898
2898
425
-31.99(-1.09%)
Jun 18, 2014
2903
2930
2875
2930
457
+17.61(+0.60%)
Jun 17, 2014
2886
2920
2870
2912
439
+14.39(+0.50%)
Jun 16, 2014
2933
2940
2884
2898
342
-35.47(-1.21%)
Jun 13, 2014
2921
2980
2900
2933
739
+5.47(+0.19%)
Jun 12, 2014
2925
2936
2900
2928
2,227
+8.00(+0.27%)
Jun 11, 2014
2880
2921
2870
2920
3,362
+15.00(+0.52%)
Jun 10, 2014
2899
2940
2885
2905
1,148
-19.99(-0.68%)
Jun 06, 2014
2930
2930
2903
2925
2,699
-10.01(-0.34%)
Jun 05, 2014
2900
2939
2895
2935
1,234
+26.00(+0.89%)
Jun 04, 2014
2890
2910
2886
2909
896
+18.99(+0.66%)
Jun 03, 2014
2880
2918
2851
2890
8,064
+5.32(+0.18%)
Jun 02, 2014
2799
2886
2690
2885
3,365
+189.84(+7.04%)
May 30, 2014
2715
2726
2685
2695
1,993
-25.14(-0.92%)
May 29, 2014
2720
2720
2685
2720
618
+13.99(+0.52%)
May 28, 2014
2719
2760
2700
2706
563
-27.00(-0.99%)
May 27, 2014
2666
2740
2641
2733
892
+85.43(+3.23%)
May 23, 2014
2621
2648
2648
2648
700
+17.27(+0.66%)
May 22, 2014
2635
2635
2620
2630
307
+6.35(+0.24%)
May 21, 2014
2636
2636
2613
2624
788
+8.95(+0.34%)
May 20, 2014
2636
2650
2615
2615
1,558
-15.61(-0.59%)
May 19, 2014
2624
2650
2615
2631
594
+10.02(+0.38%)
May 16, 2014
2629
2645
2615
2621
735
+5.59(+0.21%)
May 15, 2014
2612
2649
2612
2615
1,564
+3.99(+0.15%)
May 14, 2014
2649
2680
2611
2611
1,224
-28.99(-1.10%)
May 13, 2014
2627
2678
2625
2640
1,036
-6.67(-0.25%)
May 12, 2014
2501
2715
2501
2647
4,813
+199.23(+8.14%)
May 09, 2014
2360
2447
2350
2447
382
+91.44(+3.88%)
May 08, 2014
2371
2398
2350
2356
348
-14.51(-0.61%)
May 07, 2014
2392
2413
2350
2371
467
-30.50(-1.27%)
May 06, 2014
2440
2440
2386
2401
1,112
-40.95(-1.68%)
May 05, 2014
2450
2450
2351
2442
1,074
+61.94(+2.60%)
May 02, 2014
2450
2450
2350
2380
2,087
-20.90(-0.87%)
May 01, 2014
2450
2495
2400
2401
1,781
-37.08(-1.52%)
Apr 30, 2014
2479
2484
2405
2438
1,002
-38.25(-1.54%)
Apr 29, 2014
2514
2525
2436
2476
962
-14.28(-0.57%)
Apr 28, 2014
2495
2520
2489
2491
840
+15.52(+0.63%)
Apr 25, 2014
2522
2539
2475
2475
399
-44.99(-1.79%)
Apr 24, 2014
2540
2540
2510
2520
78
-9.66(-0.38%)
Apr 23, 2014
2555
2559
2514
2530
463
-22.28(-0.87%)
Apr 22, 2014
2542
2575
2520
2552
428
+26.94(+1.07%)
Apr 21, 2014
2531
2540
2500
2525
674
-14.46(-0.57%)
Apr 17, 2014
2510
2539
2539
2539
300
+34.27(+1.37%)
Apr 16, 2014
2517
2537
2500
2505
776
-7.56(-0.30%)
Apr 15, 2014
2560
2560
2505
2513
514
-26.25(-1.03%)
Apr 14, 2014
2512
2548
2500
2539
1,051
+47.00(+1.89%)
Apr 11, 2014
2505
2524
2476
2492
842
-21.59(-0.86%)
Apr 10, 2014
2534
2548
2514
2514
1,109
-34.41(-1.35%)
Apr 09, 2014
2527
2560
2513
2548
740
+30.23(+1.20%)
Apr 08, 2014
2529
2560
2510
2518
1,253
+2.69(+0.11%)
Apr 07, 2014
2546
2570
2502
2515
844
-29.93(-1.18%)
Apr 04, 2014
2617
2617
2520
2545
689
-49.99(-1.93%)
Apr 03, 2014
2626
2626
2582
2595
228
-25.00(-0.95%)
Apr 02, 2014
2621
2625
2600
2620
450
-7.99(-0.30%)
Apr 01, 2014
2621
2630
2580
2628
720
+6.54(+0.25%)
Mar 31, 2014
2613
2634
2575
2621
602
+28.97(+1.12%)
Mar 28, 2014
2565
2612
2556
2592
377
+18.48(+0.72%)
Mar 27, 2014
2530
2597
2527
2574
912
+5.43(+0.21%)
Mar 26, 2014
2689
2690
2565
2569
356
-95.75(-3.59%)
Mar 25, 2014
2666
2666
2625
2664
219
+27.30(+1.04%)
Mar 24, 2014
2693
2695
2633
2637
600
-52.77(-1.96%)
Mar 21, 2014
2660
2695
2644
2690
643
+17.79(+0.67%)
Mar 20, 2014
2610
2678
2592
2672
581
+71.15(+2.74%)
Mar 19, 2014
2688
2688
2584
2601
457
-76.04(-2.84%)
Mar 18, 2014
2600
2691
2600
2677
414
+21.89(+0.82%)
Mar 17, 2014
2614
2674
2614
2655
207
+44.00(+1.69%)
Mar 14, 2014
2605
2647
2596
2611
213
+10.02(+0.39%)
Mar 13, 2014
2642
2659
2580
2601
605
-43.96(-1.66%)
Mar 12, 2014
2530
2645
2525
2645
385
+109.89(+4.33%)
Mar 11, 2014
2629
2639
2502
2535
926
-104.95(-3.98%)
Mar 10, 2014
2580
2650
2580
2640
390
+18.90(+0.72%)
Mar 07, 2014
2588
2641
2576
2621
403
+33.14(+1.28%)
Mar 06, 2014
2620
2627
2570
2588
670
-32.04(-1.22%)
Mar 05, 2014
2600
2620
2552
2620
338
+8.40(+0.32%)
Mar 04, 2014
2539
2618
2539
2612
1,134
+111.60(+4.46%)
Mar 03, 2014
2526
2526
2485
2500
1,034
-35.03(-1.38%)
Feb 28, 2014
2543
2575
2535
2535
407
-21.97(-0.86%)
Feb 27, 2014
2564
2600
2538
2557
306
-10.00(-0.39%)
Feb 26, 2014
2544
2574
2530
2567
309
+37.90(+1.50%)
Feb 25, 2014
2553
2553
2452
2529
881
-11.90(-0.47%)
Feb 24, 2014
2555
2570
2523
2541
429
-7.99(-0.31%)
Feb 21, 2014
2545
2560
2527
2549
763
-4.01(-0.16%)
Feb 20, 2014
2545
2556
2527
2553
431
+13.95(+0.55%)
Feb 19, 2014
2555
2555
2531
2539
498
-13.95(-0.55%)
Feb 18, 2014
2571
2598
2511
2553
223
-18.48(-0.72%)
Feb 14, 2014
2551
2571
2571
2571
200
+24.48(+0.96%)
Feb 13, 2014
2504
2550
2504
2547
149
+32.99(+1.31%)
Feb 12, 2014
2530
2560
2505
2514
473
-15.99(-0.63%)
Feb 11, 2014
2469
2530
2450
2530
774
+74.99(+3.05%)
Feb 10, 2014
2516
2527
2455
2455
2,177
-73.99(-2.93%)
Feb 07, 2014
2563
2585
2522
2529
679
-13.01(-0.51%)
Feb 06, 2014
2529
2583
2515
2542
977
+20.44(+0.81%)
Feb 05, 2014
2531
2565
2507
2522
1,018
-10.43(-0.41%)
Feb 04, 2014
2556
2570
2532
2532
424
+3.00(+0.12%)
Feb 03, 2014
2555
2570
2513
2529
899
-21.00(-0.82%)
Jan 31, 2014
2537
2575
2521
2550
636
-36.00(-1.39%)
Jan 30, 2014
2560
2617
2560
2586
579
+52.75(+2.08%)
Jan 29, 2014
2601
2611
2531
2533
475
-79.75(-3.05%)
Jan 28, 2014
2565
2625
2565
2613
680
+58.97(+2.31%)
Jan 27, 2014
2585
2620
2551
2554
461
-37.01(-1.43%)
Jan 24, 2014
2615
2619
2553
2591
850
+10.03(+0.39%)
Jan 23, 2014
2617
2658
2576
2581
516
-59.99(-2.27%)
Jan 22, 2014
2658
2663
2625
2641
283
-4.33(-0.16%)
Jan 21, 2014
2635
2665
2605
2645
378
+10.33(+0.39%)
Jan 17, 2014
2636
2635
2635
2635
300
+5.00(+0.19%)
Jan 16, 2014
2601
2650
2591
2630
473
+11.11(+0.42%)
Jan 15, 2014
2613
2746
2584
2619
376
-2.05(-0.08%)
Jan 14, 2014
2561
2621
2555
2621
408
+83.91(+3.31%)
Jan 13, 2014
2624
2630
2391
2537
1,884
-119.02(-4.48%)
Jan 10, 2014
2665
2690
2625
2656
956
-16.95(-0.63%)
Jan 09, 2014
2715
2715
2660
2673
595
-27.00(-1.00%)
Jan 08, 2014
2737
2765
2700
2700
891
-46.99(-1.71%)
Jan 07, 2014
2717
2753
2717
2747
397
+46.99(+1.74%)
Jan 06, 2014
2774
2776
2700
2700
664
-71.00(-2.56%)
Jan 03, 2014
2778
2793
2746
2771
364
+8.90(+0.32%)
Jan 02, 2014
2778
2785
2751
2762
221
-32.87(-1.18%)
Dec 31, 2013
2768
2795
2795
2795
300
+39.97(+1.45%)
Dec 30, 2013
2758
2770
2740
2755
198
-13.04(-0.47%)
Dec 27, 2013
2812
2812
2755
2768
176
-35.96(-1.28%)
Dec 26, 2013
2801
2812
2775
2804
328
+7.02(+0.25%)
Dec 24, 2013
2768
2800
2755
2797
135
+24.09(+0.87%)
Dec 23, 2013
2752
2774
2740
2773
340
+23.91(+0.87%)
Dec 20, 2013
2727
2775
2725
2749
1,809
+25.98(+0.95%)
Dec 19, 2013
2758
2758
2723
2723
324
-30.05(-1.09%)
Dec 18, 2013
2758
2758
2735
2753
613
-4.51(-0.16%)
Dec 17, 2013
2771
2775
2745
2758
425
-13.64(-0.49%)
Dec 16, 2013
2750
2775
2743
2771
299
+23.20(+0.84%)
Dec 13, 2013
2729
2757
2725
2748
321
+34.61(+1.28%)
Dec 12, 2013
2712
2760
2712
2713
446
+3.36(+0.12%)
Dec 11, 2013
2725
2745
2710
2710
393
-4.97(-0.18%)
Dec 10, 2013
2775
2780
2711
2715
459
-39.00(-1.42%)
Dec 09, 2013
2769
2809
2750
2754
294
-20.73(-0.75%)
Dec 06, 2013
2786
2812
2764
2775
525
+2.73(+0.10%)
Dec 05, 2013
2731
2772
2727
2772
752
+31.99(+1.17%)
Dec 04, 2013
2712
2765
2712
2740
340
+10.01(+0.37%)
Dec 03, 2013
2764
2780
2701
2730
1,456
-30.00(-1.09%)
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
.