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, 2017
4316
4345
4280
4325
155
+9.35(+0.22%)
Nov 29, 2017
4312
4344
4275
4316
88
+15.69(+0.36%)
Nov 28, 2017
4223
4319
4223
4300
325
-20.00(-0.46%)
Nov 27, 2017
4326
4345
4304
4320
186
+0.00(+0.00%)
Nov 24, 2017
4316
4320
4275
4320
50
+18.99(+0.44%)
Nov 22, 2017
4265
4319
4250
4301
149
+40.97(+0.96%)
Nov 21, 2017
4295
4306
4258
4260
202
-10.97(-0.26%)
Nov 20, 2017
4306
4325
4248
4271
228
-41.68(-0.97%)
Nov 17, 2017
4286
4385
4280
4313
190
+31.46(+0.73%)
Nov 16, 2017
4364
4386
4255
4281
370
-59.23(-1.36%)
Nov 15, 2017
4311
4375
4303
4340
225
-14.41(-0.33%)
Nov 14, 2017
4250
4370
4250
4355
56
+63.99(+1.49%)
Nov 13, 2017
4200
4369
4200
4291
72
+89.83(+2.14%)
Nov 10, 2017
4260
4329
4201
4201
130
-89.71(-2.09%)
Nov 09, 2017
4349
4367
4275
4291
141
-89.06(-2.03%)
Nov 08, 2017
4324
4396
4324
4380
188
+69.76(+1.62%)
Nov 07, 2017
4430
4430
4301
4310
132
-113.01(-2.56%)
Nov 06, 2017
4450
4450
4332
4423
72
-6.88(-0.16%)
Nov 03, 2017
4343
4435
4343
4430
109
+81.62(+1.88%)
Nov 02, 2017
4414
4414
4330
4348
244
-46.64(-1.06%)
Nov 01, 2017
4425
4445
4336
4395
224
-5.15(-0.12%)
Oct 31, 2017
4295
4444
4275
4400
423
+125.12(+2.93%)
Oct 30, 2017
4295
4170
4275
275
+60.00(+1.42%)
Oct 27, 2017
4208
4225
4159
4215
385
+35.10(+0.84%)
Oct 26, 2017
4135
4230
4133
4180
216
+30.90(+0.74%)
Oct 25, 2017
4247
4252
4139
4149
328
-98.00(-2.31%)
Oct 24, 2017
4250
4270
4244
4247
248
-18.06(-0.42%)
Oct 23, 2017
4360
4360
4243
4265
620
-4.94(-0.12%)
Oct 20, 2017
4348
4352
4250
4270
423
-79.95(-1.84%)
Oct 19, 2017
4390
4400
4331
4350
292
-31.05(-0.71%)
Oct 18, 2017
4400
4425
4350
4381
725
+6.00(+0.14%)
Oct 17, 2017
4494
4524
4375
4375
529
-119.10(-2.65%)
Oct 16, 2017
4630
4638
4478
4494
895
-125.90(-2.73%)
Oct 13, 2017
4650
4690
4500
4620
834
-34.08(-0.73%)
Oct 12, 2017
4586
4654
4572
4654
239
+83.41(+1.82%)
Oct 11, 2017
4487
4597
4487
4571
373
+71.26(+1.58%)
Oct 10, 2017
4526
4539
4427
4499
313
+9.90(+0.22%)
Oct 09, 2017
4550
4560
4450
4490
301
-60.49(-1.33%)
Oct 06, 2017
4533
4550
4514
4550
136
+15.80(+0.35%)
Oct 05, 2017
4520
4550
4485
4534
459
+30.07(+0.67%)
Oct 04, 2017
4565
4572
4348
4504
459
-25.37(-0.56%)
Oct 03, 2017
4511
4565
4505
4530
335
+12.53(+0.28%)
Oct 02, 2017
4520
4544
4484
4517
561
+11.97(+0.27%)
Sep 29, 2017
4490
4530
4476
4505
296
+5.00(+0.11%)
Sep 28, 2017
4500
4530
4499
4500
116
+1.68(+0.04%)
Sep 27, 2017
4496
4540
4470
4498
161
-0.23(-0.01%)
Sep 26, 2017
4493
4550
4475
4499
429
+10.45(+0.23%)
Sep 25, 2017
4514
4545
4465
4488
225
-31.90(-0.71%)
Sep 22, 2017
4525
4548
4475
4520
411
+41.00(+0.92%)
Sep 21, 2017
4551
4551
4462
4479
398
-71.00(-1.56%)
Sep 20, 2017
4543
4550
4476
4550
402
+24.00(+0.53%)
Sep 19, 2017
4529
4540
4500
4526
367
+3.75(+0.08%)
Sep 18, 2017
4500
4522
4442
4522
463
+24.50(+0.54%)
Sep 15, 2017
4470
4498
4371
4498
766
+22.27(+0.50%)
Sep 14, 2017
4470
4486
4440
4475
257
+2.08(+0.05%)
Sep 13, 2017
4502
4514
4473
4473
242
-31.60(-0.70%)
Sep 12, 2017
4472
4525
4470
4505
402
+35.00(+0.78%)
Sep 11, 2017
4445
4475
4400
4470
346
+35.00(+0.79%)
Sep 08, 2017
4398
4435
4330
4435
121
+49.98(+1.14%)
Sep 07, 2017
4400
4400
4325
4385
350
+14.01(+0.32%)
Sep 06, 2017
4409
4425
4350
4371
241
-28.94(-0.66%)
Sep 05, 2017
4388
4409
4357
4400
152
-7.65(-0.17%)
Sep 01, 2017
4346
4408
4307
4408
384
+111.93(+2.61%)
Aug 31, 2017
4257
4362
4236
4296
405
+62.67(+1.48%)
Aug 30, 2017
4255
4278
4220
4233
319
+5.19(+0.12%)
Aug 29, 2017
4225
4280
4210
4228
218
-22.85(-0.54%)
Aug 28, 2017
4250
4285
4230
4251
267
+12.75(+0.30%)
Aug 25, 2017
4210
4285
4154
4238
308
+13.94(+0.33%)
Aug 24, 2017
4230
4240
4181
4224
142
-6.56(-0.16%)
Aug 23, 2017
4205
4281
4152
4231
243
+19.53(+0.46%)
Aug 22, 2017
4293
4297
4150
4211
686
+8.00(+0.19%)
Aug 21, 2017
4351
4351
4203
4203
241
-141.93(-3.27%)
Aug 18, 2017
4336
4409
4263
4345
272
+16.93(+0.39%)
Aug 17, 2017
4361
4364
4280
4328
247
-26.09(-0.60%)
Aug 16, 2017
4296
4387
4250
4354
681
+50.19(+1.17%)
Aug 15, 2017
4400
4400
4297
4304
331
-80.09(-1.83%)
Aug 14, 2017
4325
4400
4294
4384
398
+64.99(+1.50%)
Aug 11, 2017
4217
4330
4217
4319
411
+82.29(+1.94%)
Aug 10, 2017
4212
4263
4175
4237
450
-11.46(-0.27%)
Aug 09, 2017
4367
4382
4200
4248
669
-100.58(-2.31%)
Aug 08, 2017
4380
4400
4214
4349
846
-26.25(-0.60%)
Aug 07, 2017
4375
4375
4298
4375
514
+2.80(+0.06%)
Aug 04, 2017
4350
4372
4262
4372
579
+22.20(+0.51%)
Aug 03, 2017
4350
4350
4237
4350
619
+113.17(+2.67%)
Aug 02, 2017
4325
4334
4183
4237
1,455
-81.70(-1.89%)
Aug 01, 2017
4285
4324
4245
4319
592
+43.53(+1.02%)
Jul 31, 2017
4256
4285
4230
4275
689
+11.89(+0.28%)
Jul 28, 2017
4203
4285
4203
4263
580
+34.11(+0.81%)
Jul 27, 2017
4289
4289
4176
4229
342
-17.28(-0.41%)
Jul 26, 2017
4224
4300
4176
4246
419
-3.72(-0.09%)
Jul 25, 2017
4297
4305
4200
4250
1,683
-8.60(-0.20%)
Jul 24, 2017
4227
4259
4160
4259
397
+81.91(+1.96%)
Jul 21, 2017
4153
4231
4125
4177
713
+12.84(+0.31%)
Jul 20, 2017
4115
4185
4100
4164
1,887
+32.53(+0.79%)
Jul 19, 2017
3995
4145
3995
4131
1,117
+164.65(+4.15%)
Jul 18, 2017
3900
3985
3893
3967
702
+51.67(+1.32%)
Jul 17, 2017
3850
3920
3850
3915
388
+70.00(+1.82%)
Jul 14, 2017
3834
3900
3834
3845
333
+7.27(+0.19%)
Jul 13, 2017
3853
3916
3830
3838
239
-55.33(-1.42%)
Jul 12, 2017
3919
3935
3831
3893
559
+47.06(+1.22%)
Jul 11, 2017
3815
3898
3812
3846
223
+31.00(+0.81%)
Jul 10, 2017
3903
3903
3815
3815
371
-86.94(-2.23%)
Jul 07, 2017
3910
3934
3875
3902
457
+26.92(+0.69%)
Jul 06, 2017
3910
3957
3875
3875
1,110
-54.98(-1.40%)
Jul 05, 2017
3927
3975
3927
3930
684
-55.51(-1.39%)
Jul 03, 2017
4000
4000
3925
3986
217
-9.49(-0.24%)
Jun 30, 2017
3900
4000
3873
3995
856
+90.32(+2.31%)
Jun 29, 2017
3862
3910
3820
3905
1,061
+39.69(+1.03%)
Jun 28, 2017
3825
3870
3730
3865
1,859
+122.99(+3.29%)
Jun 27, 2017
3820
3850
3726
3742
1,539
-85.40(-2.23%)
Jun 26, 2017
3860
3886
3807
3827
1,068
+15.81(+0.41%)
Jun 23, 2017
3952
4110
3812
3812
22,847
-129.20(-3.28%)
Jun 22, 2017
3948
3975
3876
3941
1,023
+2.71(+0.07%)
Jun 21, 2017
3989
3989
3885
3938
809
-34.33(-0.86%)
Jun 20, 2017
4129
4158
3941
3972
1,321
-152.59(-3.70%)
Jun 19, 2017
4068
4150
4068
4125
518
+21.20(+0.52%)
Jun 16, 2017
3875
4148
3840
4104
1,806
-53.20(-1.28%)
Jun 15, 2017
4130
4230
4106
4157
496
-48.37(-1.15%)
Jun 14, 2017
4215
4235
4102
4205
737
-24.64(-0.58%)
Jun 13, 2017
4237
4276
4150
4230
310
+18.67(+0.44%)
Jun 12, 2017
4119
4250
4025
4211
792
+115.03(+2.81%)
Jun 09, 2017
4200
4255
4023
4096
662
-61.69(-1.48%)
Jun 08, 2017
4157
4249
4100
4158
640
-27.00(-0.65%)
Jun 07, 2017
4139
4201
4115
4185
686
+64.62(+1.57%)
Jun 06, 2017
4079
4150
3925
4120
684
+54.87(+1.35%)
Jun 05, 2017
4158
4162
4038
4066
769
-62.49(-1.51%)
Jun 02, 2017
4102
4193
4070
4128
864
+28.00(+0.68%)
Jun 01, 2017
4029
4100
3976
4100
708
+50.49(+1.25%)
May 31, 2017
4052
4084
3975
4050
1,468
+28.26(+0.70%)
May 30, 2017
3979
4045
3950
4021
609
+27.20(+0.68%)
May 26, 2017
3937
3998
3930
3994
582
+91.83(+2.35%)
May 25, 2017
3943
3980
3873
3902
154
-17.78(-0.45%)
May 24, 2017
3877
3999
3835
3920
414
+44.99(+1.16%)
May 23, 2017
3880
3890
3848
3875
279
+9.97(+0.26%)
May 22, 2017
3838
3900
3800
3865
242
+35.24(+0.92%)
May 19, 2017
3897
3900
3775
3830
733
+23.79(+0.63%)
May 18, 2017
3715
3849
3700
3806
434
+111.01(+3.00%)
May 17, 2017
3770
3820
3247
3695
821
-76.85(-2.04%)
May 16, 2017
3830
3850
3700
3772
367
-57.44(-1.50%)
May 15, 2017
3817
3873
3800
3829
311
+66.04(+1.75%)
May 12, 2017
3745
3824
3688
3763
497
+22.25(+0.59%)
May 11, 2017
3834
3889
3741
3741
547
-94.00(-2.45%)
May 10, 2017
3970
3999
3834
3835
791
-146.59(-3.68%)
May 09, 2017
4025
4025
3960
3982
342
-28.41(-0.71%)
May 08, 2017
4000
4010
3960
4010
189
+39.49(+0.99%)
May 05, 2017
4090
4090
3964
3971
327
+15.50(+0.39%)
May 04, 2017
4008
4100
3913
3955
626
-76.15(-1.89%)
May 03, 2017
4134
4160
4031
4031
475
-145.44(-3.48%)
May 02, 2017
4237
4250
4134
4177
561
+3.16(+0.08%)
May 01, 2017
4175
4291
4130
4173
261
-60.57(-1.43%)
Apr 28, 2017
4192
4248
4105
4234
979
-14.99(-0.35%)
Apr 27, 2017
4288
4328
4187
4249
320
-26.02(-0.61%)
Apr 26, 2017
4318
4354
4166
4275
634
-42.58(-0.99%)
Apr 25, 2017
4340
4350
4299
4318
384
-2.20(-0.05%)
Apr 24, 2017
4285
4340
4245
4320
343
+134.80(+3.22%)
Apr 21, 2017
4300
4356
4160
4185
471
-103.00(-2.40%)
Apr 20, 2017
4180
4300
4160
4288
525
+121.84(+2.92%)
Apr 19, 2017
4063
4166
4058
4166
437
+103.16(+2.54%)
Apr 18, 2017
3981
4073
3953
4063
319
+82.00(+2.06%)
Apr 17, 2017
3944
4050
3900
3981
394
+48.00(+1.22%)
Apr 13, 2017
3945
3990
3916
3933
202
-54.53(-1.37%)
Apr 12, 2017
4064
4064
3976
3988
180
-51.42(-1.27%)
Apr 11, 2017
4047
4075
4000
4039
200
-49.36(-1.21%)
Apr 10, 2017
4025
4100
3975
4088
490
+78.24(+1.95%)
Apr 07, 2017
3955
4042
3950
4010
383
+13.24(+0.33%)
Apr 06, 2017
3950
4050
3900
3997
664
+56.63(+1.44%)
Apr 05, 2017
4067
4100
3889
3940
498
-94.08(-2.33%)
Apr 04, 2017
4020
4100
3995
4034
577
+8.75(+0.22%)
Apr 03, 2017
4115
4160
3995
4026
725
-143.93(-3.45%)
Mar 31, 2017
3984
4239
3967
4169
1,088
+84.77(+2.08%)
Mar 30, 2017
3910
4200
3900
4085
497
+99.90(+2.51%)
Mar 29, 2017
3921
4000
3878
3985
299
+4.79(+0.12%)
Mar 28, 2017
3913
3981
3880
3980
225
+67.37(+1.72%)
Mar 27, 2017
3876
3940
3800
3913
338
+33.63(+0.87%)
Mar 24, 2017
3968
3984
3845
3879
192
-32.00(-0.82%)
Mar 23, 2017
3930
4025
3864
3911
580
+39.67(+1.02%)
Mar 22, 2017
3996
4038
3845
3871
653
-96.43(-2.43%)
Mar 21, 2017
3975
4050
3952
3968
682
-137.24(-3.34%)
Mar 20, 2017
4195
4230
4057
4105
817
-57.50(-1.38%)
Mar 17, 2017
4100
4246
4065
4162
4,260
+122.50(+3.03%)
Mar 16, 2017
4025
4065
4000
4040
627
+21.00(+0.52%)
Mar 15, 2017
3860
4024
3852
4019
491
+146.55(+3.78%)
Mar 14, 2017
3900
3934
3850
3872
406
-22.55(-0.58%)
Mar 13, 2017
3869
3941
3850
3895
527
+26.24(+0.68%)
Mar 10, 2017
3976
4005
3827
3869
797
-33.37(-0.86%)
Mar 09, 2017
3980
4020
3825
3902
498
-83.87(-2.10%)
Mar 08, 2017
3969
4020
3926
3986
947
+51.46(+1.31%)
Mar 07, 2017
3929
3969
3900
3935
480
+4.01(+0.10%)
Mar 06, 2017
3875
3950
3810
3931
797
+45.97(+1.18%)
Mar 03, 2017
3785
3885
3725
3885
724
+87.54(+2.31%)
Mar 02, 2017
3745
3821
3725
3797
416
-16.98(-0.45%)
Mar 01, 2017
3697
3824
3675
3814
898
+181.55(+5.00%)
Feb 28, 2017
3808
3810
3590
3632
3,988
-200.01(-5.22%)
Feb 27, 2017
3916
3934
3800
3832
1,410
-122.54(-3.10%)
Feb 24, 2017
3815
3960
3800
3955
549
+10.49(+0.27%)
Feb 23, 2017
3957
3965
3875
3945
261
-19.46(-0.49%)
Feb 22, 2017
3912
3980
3891
3964
470
+49.98(+1.28%)
Feb 21, 2017
3923
3943
3855
3914
304
+42.94(+1.11%)
Feb 17, 2017
3871
3871
3871
0
-29.95(-0.77%)
Feb 16, 2017
3970
3985
3875
3901
521
-69.65(-1.75%)
Feb 15, 2017
3893
3971
3850
3971
477
+70.65(+1.81%)
Feb 14, 2017
3930
3949
3854
3900
420
-50.00(-1.27%)
Feb 13, 2017
3844
3950
3809
3950
616
+130.00(+3.40%)
Feb 10, 2017
3829
3835
3750
3820
424
+28.51(+0.75%)
Feb 09, 2017
3784
3820
3755
3791
403
+46.49(+1.24%)
Feb 08, 2017
3884
3896
3721
3745
703
-102.05(-2.65%)
Feb 07, 2017
3965
3965
3847
3847
327
-42.95(-1.10%)
Feb 06, 2017
4024
4024
3881
3890
348
-107.75(-2.70%)
Feb 03, 2017
3842
4044
3813
3998
517
+165.32(+4.31%)
Feb 02, 2017
3995
3995
3828
3832
239
-73.57(-1.88%)
Feb 01, 2017
3920
4050
3863
3906
723
+56.00(+1.45%)
Jan 31, 2017
3799
3850
3716
3850
576
+25.04(+0.65%)
Jan 30, 2017
3900
3900
3761
3825
510
-91.73(-2.34%)
Jan 27, 2017
3845
3950
3804
3917
332
+128.09(+3.38%)
Jan 26, 2017
3751
3827
3741
3789
681
+57.29(+1.54%)
Jan 25, 2017
4049
4049
3703
3731
1,687
-263.19(-6.59%)
Jan 24, 2017
3825
3996
3775
3994
487
+192.50(+5.06%)
Jan 23, 2017
3800
3838
3766
3802
209
+37.00(+0.98%)
Jan 20, 2017
3751
3839
3750
3765
369
+10.66(+0.28%)
Jan 19, 2017
3750
3866
3720
3754
575
+14.35(+0.38%)
Jan 18, 2017
3742
3742
3681
3740
505
-1.69(-0.05%)
Jan 17, 2017
3790
3815
3715
3742
396
-88.32(-2.31%)
Jan 13, 2017
3830
3830
3830
0
+3.00(+0.08%)
Jan 12, 2017
3991
4000
3825
3827
510
-164.99(-4.13%)
Jan 11, 2017
3990
4050
3970
3992
549
+31.71(+0.80%)
Jan 10, 2017
3965
3990
3870
3960
750
+66.19(+1.70%)
Jan 09, 2017
4085
4085
3885
3894
756
-117.91(-2.94%)
Jan 06, 2017
4098
4117
4011
4012
407
-39.00(-0.96%)
Jan 05, 2017
4235
4250
4051
4051
467
-153.00(-3.64%)
Jan 04, 2017
4088
4225
4025
4204
844
+191.99(+4.79%)
Jan 03, 2017
4080
4125
3998
4012
596
+60.02(+1.52%)
Dec 30, 2016
3952
3952
3952
0
-55.53(-1.39%)
Dec 29, 2016
4088
4091
3978
4008
405
-23.52(-0.58%)
Dec 28, 2016
4133
4160
4018
4031
270
-101.96(-2.47%)
Dec 27, 2016
4070
4134
4045
4133
220
+84.29(+2.08%)
Dec 23, 2016
4049
4049
4049
0
+49.71(+1.24%)
Dec 22, 2016
4128
4128
3914
3999
469
-101.00(-2.46%)
Dec 21, 2016
4195
4195
4063
4100
420
-40.00(-0.97%)
Dec 20, 2016
4212
4212
4098
4140
697
+15.00(+0.36%)
Dec 19, 2016
4216
4230
4095
4125
594
-104.70(-2.48%)
Dec 16, 2016
4304
4544
4162
4230
1,998
+112.86(+2.74%)
Dec 15, 2016
4275
4275
4117
4117
696
-158.16(-3.70%)
Dec 14, 2016
4200
4295
4126
4275
723
+74.95(+1.78%)
Dec 13, 2016
4269
4325
4170
4200
411
-21.30(-0.50%)
Dec 12, 2016
4250
4383
4133
4221
572
-69.42(-1.62%)
Dec 09, 2016
4470
4545
4225
4291
963
-153.37(-3.45%)
Dec 08, 2016
4390
4490
4306
4444
706
+80.14(+1.84%)
Dec 07, 2016
4402
4402
4280
4364
412
-27.00(-0.61%)
Dec 06, 2016
4227
4431
4175
4391
1,057
+176.17(+4.18%)
Dec 05, 2016
4044
4216
4025
4215
1,030
+165.03(+4.08%)
Dec 02, 2016
4007
4098
3882
4050
630
-25.20(-0.62%)
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
.