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 (%)
Dec 30, 2005
1545
1550
1510
1511
2,168
-39.00(-2.52%)
Dec 29, 2005
1562
1575
1510
1550
2,071
-14.00(-0.90%)
Dec 28, 2005
1575
1585
1533
1564
2,500
-21.00(-1.32%)
Dec 27, 2005
1620
1620
1560
1585
1,800
-41.00(-2.52%)
Dec 23, 2005
1628
1684
1621
1626
2,073
-2.00(-0.12%)
Dec 22, 2005
1585
1648
1585
1628
2,327
+33.00(+2.07%)
Dec 21, 2005
1600
1615
1560
1595
2,275
+2.00(+0.13%)
Dec 20, 2005
1565
1640
1558
1593
4,272
+38.00(+2.44%)
Dec 19, 2005
1515
1575
1515
1555
1,959
+26.00(+1.70%)
Dec 16, 2005
1520
1574
1520
1529
6,953
+34.00(+2.27%)
Dec 15, 2005
1666
1690
1495
1495
8,114
-183.00(-10.91%)
Dec 14, 2005
1715
1719
1664
1678
2,297
-34.21(-2.00%)
Dec 13, 2005
1739
1745
1710
1712
1,645
-26.79(-1.54%)
Dec 12, 2005
1675
1740
1675
1739
3,253
+54.00(+3.20%)
Dec 09, 2005
1740
1740
1660
1685
6,321
-67.90(-3.87%)
Dec 08, 2005
1796
1809
1753
1753
1,398
-43.10(-2.40%)
Dec 07, 2005
1825
1826
1770
1796
3,500
-6.00(-0.33%)
Dec 06, 2005
1809
1826
1780
1802
1,100
-7.00(-0.39%)
Dec 05, 2005
1778
1840
1730
1809
5,636
+40.00(+2.26%)
Dec 02, 2005
1755
1775
1752
1769
1,724
+19.00(+1.09%)
Dec 01, 2005
1730
1772
1727
1750
5,912
+30.00(+1.74%)
Nov 30, 2005
1728
1747
1700
1720
2,987
+6.00(+0.35%)
Nov 29, 2005
1724
1734
1701
1714
2,326
-3.00(-0.17%)
Nov 28, 2005
1683
1724
1673
1717
5,427
+32.00(+1.90%)
Nov 25, 2005
1679
1686
1665
1685
392
+20.00(+1.20%)
Nov 23, 2005
1655
1670
1640
1665
1,031
+10.00(+0.60%)
Nov 22, 2005
1654
1687
1652
1655
1,844
+1.00(+0.06%)
Nov 21, 2005
1660
1670
1615
1654
1,558
+7.00(+0.43%)
Nov 18, 2005
1670
1670
1635
1647
2,701
+11.05(+0.68%)
Nov 17, 2005
1600
1638
1600
1636
2,722
+40.95(+2.57%)
Nov 16, 2005
1579
1595
1540
1595
3,349
+20.00(+1.27%)
Nov 15, 2005
1589
1594
1555
1575
1,835
-4.00(-0.25%)
Nov 14, 2005
1517
1585
1517
1579
2,346
+52.00(+3.41%)
Nov 11, 2005
1477
1530
1475
1527
1,718
+43.00(+2.90%)
Nov 10, 2005
1470
1484
1440
1484
1,383
+15.00(+1.02%)
Nov 09, 2005
1461
1485
1450
1469
2,972
-0.95(-0.06%)
Nov 08, 2005
1434
1484
1434
1470
3,104
+21.95(+1.52%)
Nov 07, 2005
1415
1448
1415
1448
1,852
+42.00(+2.99%)
Nov 04, 2005
1442
1442
1402
1406
1,479
-36.01(-2.50%)
Nov 03, 2005
1435
1460
1435
1442
1,869
+17.01(+1.19%)
Nov 02, 2005
1404
1435
1404
1425
2,034
+21.00(+1.50%)
Nov 01, 2005
1435
1443
1395
1404
1,451
-17.00(-1.20%)
Oct 31, 2005
1418
1448
1405
1421
1,399
+3.00(+0.21%)
Oct 28, 2005
1380
1425
1380
1418
2,032
+46.00(+3.35%)
Oct 27, 2005
1440
1440
1357
1372
1,815
-71.47(-4.95%)
Oct 26, 2005
1398
1465
1398
1443
2,615
+45.97(+3.29%)
Oct 25, 2005
1392
1400
1390
1398
942
+6.50(+0.47%)
Oct 24, 2005
1360
1402
1360
1391
1,261
+36.00(+2.66%)
Oct 21, 2005
1428
1428
1330
1355
3,647
-73.00(-5.11%)
Oct 20, 2005
1445
1450
1390
1428
2,491
-7.00(-0.49%)
Oct 19, 2005
1410
1460
1390
1435
1,623
+24.99(+1.77%)
Oct 18, 2005
1389
1415
1350
1410
2,379
+25.00(+1.81%)
Oct 17, 2005
1370
1397
1356
1385
999
+7.01(+0.51%)
Oct 14, 2005
1402
1420
1343
1378
3,833
-23.00(-1.64%)
Oct 13, 2005
1335
1418
1333
1401
2,667
+56.00(+4.16%)
Oct 12, 2005
1350
1378
1345
1345
1,468
-11.00(-0.81%)
Oct 11, 2005
1360
1360
1349
1356
980
-4.00(-0.29%)
Oct 10, 2005
1385
1395
1360
1360
493
-25.00(-1.81%)
Oct 07, 2005
1365
1396
1365
1385
1,118
+29.92(+2.21%)
Oct 06, 2005
1355
1398
1325
1355
3,749
+0.14(+0.01%)
Oct 05, 2005
1372
1395
1354
1355
3,775
-7.06(-0.52%)
Oct 04, 2005
1295
1362
1292
1362
2,603
+72.00(+5.58%)
Oct 03, 2005
1383
1393
1250
1290
4,209
-83.00(-6.05%)
Sep 30, 2005
1430
1451
1365
1373
2,946
-52.00(-3.65%)
Sep 29, 2005
1390
1446
1365
1425
3,048
+43.00(+3.11%)
Sep 28, 2005
1404
1425
1350
1382
3,962
-8.00(-0.58%)
Sep 27, 2005
1298
1410
1298
1390
5,839
+93.00(+7.17%)
Sep 26, 2005
1245
1300
1231
1297
2,005
+47.14(+3.77%)
Sep 23, 2005
1250
1286
1226
1250
1,341
-20.14(-1.59%)
Sep 22, 2005
1238
1290
1220
1270
3,433
+43.50(+3.55%)
Sep 21, 2005
1.500
1275
1226
1226
1,332
-42.50(-3.35%)
Sep 20, 2005
1292
1320
1265
1269
3,438
-23.00(-1.78%)
Sep 19, 2005
1238
1320
1238
1292
3,401
+52.00(+4.19%)
Sep 16, 2005
1244
1263
1240
1240
6,583
+10.00(+0.81%)
Sep 15, 2005
1220
1230
1210
1230
713
+9.00(+0.74%)
Sep 14, 2005
1225
1235
1210
1221
5,600
-1.00(-0.08%)
Sep 13, 2005
1231
1258
1220
1222
4,676
-19.00(-1.53%)
Sep 12, 2005
1306
1306
1228
1241
3,754
-65.05(-4.98%)
Sep 09, 2005
1321
1365
1305
1306
1,810
-18.05(-1.36%)
Sep 08, 2005
1320
1370
1296
1324
3,882
+31.10(+2.41%)
Sep 07, 2005
1260
1305
1222
1293
2,933
+33.00(+2.62%)
Sep 06, 2005
1222
1265
1190
1260
3,402
+28.00(+2.27%)
Sep 02, 2005
1275
1275
1220
1232
3,298
-38.00(-2.99%)
Sep 01, 2005
1290
1295
1260
1270
2,198
-14.00(-1.09%)
Aug 31, 2005
1270
1330
1228
1284
4,257
+17.41(+1.37%)
Aug 30, 2005
1331
1331
1260
1267
5,258
-77.41(-5.76%)
Aug 29, 2005
1217
1345
1217
1344
7,054
+127.00(+10.44%)
Aug 26, 2005
1280
1305
1198
1217
6,810
-63.00(-4.92%)
Aug 25, 2005
1200
1280
1195
1280
4,490
+71.99(+5.96%)
Aug 24, 2005
1167
1221
1165
1208
4,461
+31.01(+2.63%)
Aug 23, 2005
1208
1229
1169
1177
5,392
-31.01(-2.57%)
Aug 22, 2005
1215
1228
1208
1208
4,880
+0.01(+0.00%)
Aug 19, 2005
1313
1338
1190
1208
4,564
-105.01(-8.00%)
Aug 18, 2005
1328
1328
1300
1313
3,319
-15.00(-1.13%)
Aug 17, 2005
1248
1379
1246
1328
9,224
+81.01(+6.50%)
Aug 16, 2005
1245
1257
1215
1247
4,006
+2.00(+0.16%)
Aug 15, 2005
1215
1245
1175
1245
9,563
+30.00(+2.47%)
Aug 12, 2005
1450
1460
1215
1215
9,581
-235.00(-16.21%)
Aug 11, 2005
1503
1503
1442
1450
3,955
-41.42(-2.78%)
Aug 10, 2005
1469
1505
1469
1491
3,211
+32.42(+2.22%)
Aug 09, 2005
1391
1470
1381
1459
7,145
+69.00(+4.96%)
Aug 08, 2005
1473
1473
1345
1390
7,062
-83.00(-5.63%)
Aug 05, 2005
1611
1611
1473
1473
5,122
-138.01(-8.57%)
Aug 04, 2005
1690
1690
1611
1611
5,931
-69.09(-4.11%)
Aug 03, 2005
1713
1717
1680
1680
1,396
-45.90(-2.66%)
Aug 02, 2005
1735
1736
1712
1726
2,721
-4.00(-0.23%)
Aug 01, 2005
1724
1745
1705
1730
3,453
+10.99(+0.64%)
Jul 29, 2005
1698
1725
1650
1719
1,704
+26.01(+1.54%)
Jul 28, 2005
1660
1699
1655
1693
1,553
+25.00(+1.50%)
Jul 27, 2005
1700
1700
1585
1668
3,541
-27.00(-1.59%)
Jul 26, 2005
1710
1710
1667
1695
1,251
-5.00(-0.29%)
Jul 25, 2005
1685
1740
1675
1700
3,328
+30.00(+1.80%)
Jul 22, 2005
1655
1695
1655
1670
1,272
+15.00(+0.91%)
Jul 21, 2005
1695
1700
1655
1655
2,600
-40.00(-2.36%)
Jul 20, 2005
1714
1714
1670
1695
2,428
-29.00(-1.68%)
Jul 19, 2005
1750
1760
1665
1724
5,997
-1.00(-0.06%)
Jul 18, 2005
1685
1760
1685
1725
2,122
+40.00(+2.37%)
Jul 15, 2005
1646
1720
1641
1685
2,024
+50.00(+3.06%)
Jul 14, 2005
1660
1685
1500
1635
4,006
-20.00(-1.21%)
Jul 13, 2005
1765
1800
1652
1655
3,632
-100.00(-5.70%)
Jul 12, 2005
1755
1815
1725
1755
1,909
+5.00(+0.29%)
Jul 11, 2005
1781
1855
1725
1750
6,116
-34.00(-1.91%)
Jul 08, 2005
1750
1860
1750
1784
6,977
+38.99(+2.23%)
Jul 07, 2005
1700
1750
1680
1745
3,227
+25.01(+1.45%)
Jul 06, 2005
1719
1750
1690
1720
4,531
+15.50(+0.91%)
Jul 05, 2005
1655
1708
1645
1704
3,100
+59.50(+3.62%)
Jul 01, 2005
1645
1674
1601
1645
2,000
-19.00(-1.14%)
Jun 30, 2005
1635
1680
1621
1664
4,556
+39.00(+2.40%)
Jun 29, 2005
1540
1660
1531
1625
8,130
+85.00(+5.52%)
Jun 28, 2005
1500
1540
1485
1540
4,437
+15.00(+0.98%)
Jun 27, 2005
1540
1540
1470
1525
1,277
-14.95(-0.97%)
Jun 24, 2005
1500
1540
1420
1540
2,736
+39.95(+2.66%)
Jun 23, 2005
1505
1534
1488
1500
6,510
-15.05(-0.99%)
Jun 22, 2005
1549
1588
1510
1515
3,422
-18.96(-1.24%)
Jun 21, 2005
1495
1575
1480
1534
4,597
+40.01(+2.68%)
Jun 20, 2005
1530
1540
1356
1494
5,796
-55.26(-3.57%)
Jun 17, 2005
1675
1693
1549
1549
4,324
-145.74(-8.60%)
Jun 16, 2005
1675
1732
1630
1695
4,516
+20.00(+1.19%)
Jun 15, 2005
1610
1700
1610
1675
5,285
+85.00(+5.35%)
Jun 14, 2005
1499
1625
1499
1590
5,081
+97.00(+6.50%)
Jun 13, 2005
1401
1500
1400
1493
4,606
+91.99(+6.57%)
Jun 10, 2005
1380
1425
1380
1401
2,625
+16.01(+1.16%)
Jun 09, 2005
1360
1398
1340
1385
2,484
+30.69(+2.27%)
Jun 08, 2005
1374
1382
1351
1354
1,103
-9.69(-0.71%)
Jun 07, 2005
1364
1378
1345
1364
2,073
+2.50(+0.18%)
Jun 06, 2005
1349
1362
1338
1362
5,489
+16.50(+1.23%)
Jun 03, 2005
1360
1360
1332
1345
2,919
+0.00(+0.00%)
Jun 02, 2005
1343
1350
1326
1345
1,655
+11.68(+0.88%)
Jun 01, 2005
1350
1350
1310
1333
2,096
-11.68(-0.87%)
May 31, 2005
1340
1348
1330
1345
4,873
+29.00(+2.20%)
May 27, 2005
1308
1318
1283
1316
1,838
+8.00(+0.61%)
May 26, 2005
1295
1319
1292
1308
1,516
+23.00(+1.79%)
May 25, 2005
1352
1352
1265
1285
2,271
-54.00(-4.03%)
May 24, 2005
1345
1350
1329
1339
1,800
+29.00(+2.21%)
May 23, 2005
1255
1310
1255
1310
3,778
+55.00(+4.38%)
May 20, 2005
1217
1260
1208
1255
2,165
+39.05(+3.21%)
May 19, 2005
1210
1220
1199
1216
1,057
+16.95(+1.41%)
May 18, 2005
1192
1225
1180
1199
1,500
+17.00(+1.44%)
May 17, 2005
1203
1220
1173
1182
1,608
-21.00(-1.75%)
May 16, 2005
1135
1205
1135
1203
2,016
+48.00(+4.16%)
May 13, 2005
1204
1204
1140
1155
1,508
-39.00(-3.27%)
May 12, 2005
1190
1223
1176
1194
2,970
+12.00(+1.02%)
May 11, 2005
1180
1200
1165
1182
1,668
+2.00(+0.17%)
May 10, 2005
1175
1200
1156
1180
3,741
+25.00(+2.16%)
May 09, 2005
1065
1196
1065
1155
4,250
+105.00(+10.00%)
May 06, 2005
1110
1120
1039
1050
700
-50.00(-4.55%)
May 05, 2005
1100
1120
1093
1100
2,100
+18.00(+1.66%)
May 04, 2005
1090
1120
1079
1082
2,160
+25.08(+2.37%)
May 03, 2005
902.00
1190
902.00
1057
8,740
+171.92(+19.43%)
May 02, 2005
854.00
958.00
850.00
885.00
3,610
+30.00(+3.51%)
Apr 29, 2005
965.00
975.00
835.00
855.00
5,270
-105.00(-10.94%)
Apr 28, 2005
1010
1010
920.00
960.00
3,710
-45.00(-4.48%)
Apr 27, 2005
1065
1065
999.95
1005
4,710
-64.95(-6.07%)
Apr 26, 2005
1119
1119
1037
1070
2,800
-50.05(-4.47%)
Apr 25, 2005
1132
1144
1115
1120
1,440
-2.00(-0.18%)
Apr 22, 2005
1191
1191
1100
1122
3,470
-65.50(-5.52%)
Apr 21, 2005
1189
1198
1185
1188
1,600
+6.49(+0.55%)
Apr 20, 2005
1200
1201
1181
1181
1,410
-18.99(-1.58%)
Apr 19, 2005
1167
1200
1164
1200
2,510
+35.03(+3.01%)
Apr 18, 2005
1148
1167
1148
1165
1,630
+18.97(+1.66%)
Apr 15, 2005
1186
1186
1144
1146
1,350
-38.00(-3.21%)
Apr 14, 2005
1243
1253
1120
1184
3,970
-59.01(-4.75%)
Apr 13, 2005
1250
1261
1243
1243
1,520
-3.99(-0.32%)
Apr 12, 2005
1214
1269
1214
1247
2,400
+34.95(+2.88%)
Apr 11, 2005
1198
1232
1198
1212
2,950
+19.05(+1.60%)
Apr 08, 2005
1197
1212
1192
1193
1,270
-2.00(-0.17%)
Apr 07, 2005
1157
1199
1157
1195
1,280
+39.95(+3.46%)
Apr 06, 2005
1185
1210
1155
1155
3,890
-18.93(-1.61%)
Apr 05, 2005
1110
1183
1110
1174
3,360
+61.98(+5.57%)
Apr 04, 2005
1088
1112
1085
1112
2,700
+22.00(+2.02%)
Apr 01, 2005
1075
1095
1075
1090
790
+17.00(+1.58%)
Mar 31, 2005
1084
1093
1073
1073
1,510
-9.00(-0.83%)
Mar 30, 2005
1084
1092
1077
1082
1,100
-1.00(-0.09%)
Mar 29, 2005
1075
1094
1075
1083
890
+8.00(+0.74%)
Mar 28, 2005
1103
1105
1075
1075
1,350
-30.00(-2.71%)
Mar 24, 2005
1113
1115
1090
1105
930
-6.00(-0.54%)
Mar 23, 2005
1120
1124
1104
1111
1,160
-13.00(-1.16%)
Mar 22, 2005
1137
1137
1115
1124
1,630
-14.00(-1.23%)
Mar 21, 2005
1128
1152
1128
1138
1,380
+10.00(+0.89%)
Mar 18, 2005
1150
1160
1128
1128
2,580
+10.00(+0.89%)
Mar 17, 2005
1102
1118
1100
1118
520
+13.00(+1.18%)
Mar 16, 2005
1146
1174
1105
1105
2,650
-42.20(-3.68%)
Mar 15, 2005
1115
1155
1115
1147
3,270
+32.25(+2.89%)
Mar 14, 2005
1012
1115
1012
1115
3,750
+105.00(+10.40%)
Mar 11, 2005
1025
1032
980.00
1010
3,410
-13.05(-1.28%)
Mar 10, 2005
1046
1050
1015
1023
2,490
-23.00(-2.20%)
Mar 09, 2005
1060
1062
1040
1046
1,220
-16.00(-1.51%)
Mar 08, 2005
1052
1079
1045
1062
1,450
+12.00(+1.14%)
Mar 07, 2005
1093
1108
1050
1050
1,780
-33.00(-3.05%)
Mar 04, 2005
1110
1110
1080
1083
690
-19.00(-1.72%)
Mar 03, 2005
1097
1110
1080
1102
3,270
+3.00(+0.27%)
Mar 02, 2005
1088
1100
1087
1099
1,490
+9.00(+0.83%)
Mar 01, 2005
1072
1102
1072
1090
2,250
+20.00(+1.87%)
Feb 28, 2005
1050
1080
1042
1070
1,980
+18.00(+1.71%)
Feb 25, 2005
1066
1077
1041
1052
1,470
-13.00(-1.22%)
Feb 24, 2005
1070
1078
1058
1065
1,580
+0.00(+0.00%)
Feb 23, 2005
1032
1065
1032
1065
1,530
+35.00(+3.40%)
Feb 22, 2005
1063
1063
1013
1030
1,980
-35.00(-3.29%)
Feb 18, 2005
1071
1077
1055
1065
750
-3.95(-0.37%)
Feb 17, 2005
1068
1069
1062
1069
500
-1.05(-0.10%)
Feb 16, 2005
1058
1075
1051
1070
1,450
+7.00(+0.66%)
Feb 15, 2005
1078
1082
1060
1063
710
-14.00(-1.30%)
Feb 14, 2005
1039
1087
1035
1077
4,500
+42.00(+4.06%)
Feb 11, 2005
1020
1060
995.00
1035
3,300
+20.00(+1.97%)
Feb 10, 2005
1096
1096
1010
1015
4,600
-81.00(-7.39%)
Feb 09, 2005
1125
1130
1090
1096
1,180
-21.00(-1.88%)
Feb 08, 2005
1126
1131
1099
1117
4,290
-7.00(-0.62%)
Feb 07, 2005
1100
1128
1089
1124
3,110
+16.00(+1.44%)
Feb 04, 2005
1110
1113
1100
1108
2,330
+1.00(+0.09%)
Feb 03, 2005
1055
1110
1055
1107
4,620
+49.02(+4.63%)
Feb 02, 2005
1037
1058
1037
1058
1,100
+22.98(+2.22%)
Feb 01, 2005
1052
1058
1032
1035
1,500
-14.95(-1.42%)
Jan 31, 2005
1045
1062
1040
1050
1,620
+9.97(+0.96%)
Jan 28, 2005
1033
1058
1026
1040
4,190
+8.98(+0.87%)
Jan 27, 2005
993.00
1035
992.00
1031
2,150
+35.00(+3.51%)
Jan 26, 2005
995.00
997.00
991.15
996.00
220
+2.95(+0.30%)
Jan 25, 2005
999.65
999.65
993.05
993.05
930
-6.65(-0.67%)
Jan 24, 2005
999.65
999.95
993.00
999.70
1,070
+0.70(+0.07%)
Jan 21, 2005
999.00
1000
995.00
999.00
3,880
+0.00(+0.00%)
Jan 20, 2005
998.50
1000
993.00
999.00
2,360
+2.50(+0.25%)
Jan 19, 2005
994.00
998.90
994.00
996.50
1,290
-2.50(-0.25%)
Jan 18, 2005
998.50
999.75
993.00
999.00
900
+2.00(+0.20%)
Jan 14, 2005
993.00
997.00
983.00
997.00
590
+5.85(+0.59%)
Jan 13, 2005
998.00
999.95
980.00
991.15
1,160
-3.85(-0.39%)
Jan 12, 2005
999.95
999.95
965.00
995.00
1,460
-4.95(-0.50%)
Jan 11, 2005
999.00
999.95
993.00
999.95
1,420
+1.95(+0.20%)
Jan 10, 2005
980.00
998.95
980.00
998.00
1,660
+10.00(+1.01%)
Jan 07, 2005
997.00
999.90
978.00
988.00
920
-7.00(-0.70%)
Jan 06, 2005
978.00
998.95
978.00
995.00
1,690
+17.00(+1.74%)
Jan 05, 2005
976.00
982.00
960.31
978.00
1,230
-0.01(-0.00%)
Jan 04, 2005
994.00
1000
975.00
978.01
6,280
-21.89(-2.19%)
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
.