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 31, 2015
2935
2895
2895
2895
300
+2.74(+0.09%)
Dec 30, 2015
2932
2950
2890
2892
463
-67.95(-2.30%)
Dec 29, 2015
2955
2975
2930
2960
256
-1.05(-0.04%)
Dec 28, 2015
2922
3000
2900
2961
135
-21.01(-0.70%)
Dec 24, 2015
2974
2982
2982
2982
100
-24.99(-0.83%)
Dec 23, 2015
3022
3049
2980
3007
156
-21.00(-0.69%)
Dec 22, 2015
2980
3028
2930
3028
128
+48.00(+1.61%)
Dec 21, 2015
2933
3027
2900
2980
278
+39.99(+1.36%)
Dec 18, 2015
2885
3050
2880
2940
1,455
-26.27(-0.89%)
Dec 17, 2015
3160
3168
2960
2966
484
-46.37(-1.54%)
Dec 16, 2015
3074
3075
3000
3013
228
-17.35(-0.57%)
Dec 15, 2015
3022
3045
3000
3030
154
+12.00(+0.40%)
Dec 14, 2015
3040
3100
2975
3018
634
-33.00(-1.08%)
Dec 11, 2015
3062
3100
3031
3051
298
-31.01(-1.01%)
Dec 10, 2015
3172
3172
3070
3082
131
-67.99(-2.16%)
Dec 09, 2015
3147
3150
3050
3150
228
+30.69(+0.98%)
Dec 08, 2015
3026
3150
3025
3119
210
+46.81(+1.52%)
Dec 07, 2015
3032
3125
3032
3072
426
+26.50(+0.87%)
Dec 04, 2015
3168
3168
3020
3046
303
+10.23(+0.34%)
Dec 03, 2015
3090
3118
3022
3036
425
-42.23(-1.37%)
Dec 02, 2015
3136
3174
3070
3078
437
-74.50(-2.36%)
Dec 01, 2015
3260
3301
3145
3152
1,965
-147.50(-4.47%)
Nov 30, 2015
3487
3500
3225
3300
601
-141.00(-4.10%)
Nov 27, 2015
3300
3444
3300
3441
166
+127.43(+3.85%)
Nov 25, 2015
3259
3314
3314
3314
300
+54.57(+1.67%)
Nov 24, 2015
3226
3310
3143
3259
462
+9.00(+0.28%)
Nov 23, 2015
3085
3262
3056
3250
423
+165.00(+5.35%)
Nov 20, 2015
3003
3143
3003
3085
292
+60.45(+2.00%)
Nov 19, 2015
3034
3060
3005
3025
197
-30.45(-1.00%)
Nov 18, 2015
3150
3150
3010
3055
535
-95.00(-3.02%)
Nov 17, 2015
3052
3169
3020
3150
375
+55.00(+1.78%)
Nov 16, 2015
3055
3100
3015
3095
152
+13.00(+0.42%)
Nov 13, 2015
3025
3158
3025
3082
183
+41.50(+1.36%)
Nov 12, 2015
3052
3108
3021
3040
425
-34.50(-1.12%)
Nov 11, 2015
3065
3124
2950
3075
474
-148.00(-4.59%)
Nov 10, 2015
3223
3242
2916
3223
275
-7.00(-0.22%)
Nov 09, 2015
3298
3300
3227
3230
336
-121.00(-3.61%)
Nov 06, 2015
3334
3436
3275
3351
337
-41.99(-1.24%)
Nov 05, 2015
3302
3397
3301
3393
112
+67.99(+2.04%)
Nov 04, 2015
3255
3359
3255
3325
269
+35.00(+1.06%)
Nov 03, 2015
3235
3300
3228
3290
482
+21.51(+0.66%)
Nov 02, 2015
3364
3367
3219
3268
210
-99.51(-2.95%)
Oct 30, 2015
3235
3369
3231
3368
399
+106.14(+3.25%)
Oct 29, 2015
3312
3375
3262
3262
418
-75.15(-2.25%)
Oct 28, 2015
3181
3337
3181
3337
346
+142.01(+4.44%)
Oct 27, 2015
3254
3288
3151
3195
286
-75.00(-2.29%)
Oct 26, 2015
3254
3338
3215
3270
326
+0.00(+0.00%)
Oct 23, 2015
3180
3270
3172
3270
224
+69.00(+2.16%)
Oct 22, 2015
3132
3230
3100
3201
270
+67.64(+2.16%)
Oct 21, 2015
3168
3168
3120
3133
213
-34.64(-1.09%)
Oct 20, 2015
3152
3186
3120
3168
217
-2.00(-0.06%)
Oct 19, 2015
3175
3195
3106
3170
178
+14.00(+0.44%)
Oct 16, 2015
3150
3209
3085
3156
232
+15.02(+0.48%)
Oct 15, 2015
3033
3141
3021
3141
312
+98.70(+3.24%)
Oct 14, 2015
3148
3168
3017
3042
263
-77.40(-2.48%)
Oct 13, 2015
3180
3220
3100
3120
409
-90.37(-2.82%)
Oct 12, 2015
3180
3210
3145
3210
416
+31.05(+0.98%)
Oct 09, 2015
3148
3185
3100
3179
104
+59.00(+1.89%)
Oct 08, 2015
3090
3172
3052
3120
636
+65.31(+2.14%)
Oct 07, 2015
3049
3100
2990
3055
331
+35.80(+1.19%)
Oct 06, 2015
3100
3143
3012
3019
541
-56.11(-1.82%)
Oct 05, 2015
3045
3089
3016
3075
265
+80.51(+2.69%)
Oct 02, 2015
2950
2995
2925
2994
458
+22.54(+0.76%)
Oct 01, 2015
3034
3070
2965
2972
665
-107.05(-3.48%)
Sep 30, 2015
3050
3108
3005
3079
412
+64.00(+2.12%)
Sep 29, 2015
3070
3090
3015
3015
342
-26.52(-0.87%)
Sep 28, 2015
3050
3100
3015
3042
369
+31.52(+1.05%)
Sep 25, 2015
3186
3275
3010
3010
854
-214.00(-6.64%)
Sep 24, 2015
3200
3225
3153
3224
212
+48.99(+1.54%)
Sep 23, 2015
3244
3244
3175
3175
181
-24.99(-0.78%)
Sep 22, 2015
3077
3235
3077
3200
306
+25.00(+0.79%)
Sep 21, 2015
3205
3258
3175
3175
305
-125.00(-3.79%)
Sep 18, 2015
3100
3300
3100
3300
994
+137.69(+4.35%)
Sep 17, 2015
3150
3200
3144
3162
248
-12.88(-0.41%)
Sep 16, 2015
3210
3217
3162
3175
233
-23.89(-0.75%)
Sep 15, 2015
3229
3242
3154
3199
371
-55.91(-1.72%)
Sep 14, 2015
3301
3301
3200
3255
176
-78.06(-2.34%)
Sep 11, 2015
3140
3400
3105
3333
449
+134.05(+4.19%)
Sep 10, 2015
3125
3220
3076
3199
167
+74.00(+2.37%)
Sep 09, 2015
3341
3342
3122
3125
550
-50.12(-1.58%)
Sep 08, 2015
3150
3200
3150
3175
306
+26.12(+0.83%)
Sep 04, 2015
3163
3149
3149
3149
400
-81.99(-2.54%)
Sep 03, 2015
3258
3290
3210
3231
182
-81.68(-2.47%)
Sep 02, 2015
3296
3313
3200
3313
257
+82.66(+2.56%)
Sep 01, 2015
3294
3320
3090
3230
1,694
-90.23(-2.72%)
Aug 31, 2015
3295
3332
3250
3320
403
+70.24(+2.16%)
Aug 28, 2015
3243
3264
3174
3250
270
+2.00(+0.06%)
Aug 27, 2015
3257
3315
3150
3248
422
-9.00(-0.28%)
Aug 26, 2015
3278
3295
3200
3257
343
+58.01(+1.81%)
Aug 25, 2015
3125
3213
3055
3199
417
+199.00(+6.63%)
Aug 24, 2015
2868
3190
2851
3000
495
-200.01(-6.25%)
Aug 21, 2015
3304
3304
3094
3200
882
-125.00(-3.76%)
Aug 20, 2015
3320
3362
3310
3325
313
-24.00(-0.72%)
Aug 19, 2015
3326
3350
3305
3349
226
-9.00(-0.27%)
Aug 18, 2015
3410
3410
3322
3358
201
-52.00(-1.52%)
Aug 17, 2015
3419
3419
3322
3410
277
-10.00(-0.29%)
Aug 14, 2015
3330
3420
3325
3420
237
+100.00(+3.01%)
Aug 13, 2015
3449
3450
3313
3320
266
-114.00(-3.32%)
Aug 12, 2015
3320
3434
3312
3434
381
+70.00(+2.08%)
Aug 11, 2015
3350
3370
3302
3364
304
-36.00(-1.06%)
Aug 10, 2015
3320
3400
3312
3400
523
+80.00(+2.41%)
Aug 07, 2015
3345
3360
3320
3320
195
-1.33(-0.04%)
Aug 06, 2015
3345
3345
3275
3321
240
+71.34(+2.20%)
Aug 05, 2015
3400
3400
3250
3250
298
-120.01(-3.56%)
Aug 04, 2015
3404
3450
3360
3370
177
-43.00(-1.26%)
Aug 03, 2015
3425
3465
3331
3413
209
-62.00(-1.78%)
Jul 31, 2015
3450
3475
3374
3475
464
+0.00(+0.00%)
Jul 30, 2015
3338
3475
3275
3475
373
+137.00(+4.10%)
Jul 29, 2015
3331
3450
3325
3338
119
-24.00(-0.71%)
Jul 28, 2015
3325
3400
3290
3362
201
+102.00(+3.13%)
Jul 27, 2015
3300
3300
3250
3260
159
-65.00(-1.95%)
Jul 24, 2015
3325
3375
3311
3325
307
+0.00(+0.00%)
Jul 23, 2015
3391
3410
3303
3325
238
-51.00(-1.51%)
Jul 22, 2015
3306
3390
3306
3376
171
+6.00(+0.18%)
Jul 21, 2015
3366
3398
3283
3370
705
-3.00(-0.09%)
Jul 20, 2015
3558
3558
3356
3373
869
-138.07(-3.93%)
Jul 17, 2015
3535
3635
3510
3511
426
-103.93(-2.87%)
Jul 16, 2015
3540
3640
3540
3615
210
+45.00(+1.26%)
Jul 15, 2015
3570
3613
3540
3570
189
+10.52(+0.30%)
Jul 14, 2015
3610
3655
3535
3559
243
-115.52(-3.14%)
Jul 13, 2015
3600
3675
3525
3675
174
+75.00(+2.08%)
Jul 10, 2015
3490
3600
3490
3600
226
+149.00(+4.32%)
Jul 09, 2015
3614
3635
3451
3451
309
-169.00(-4.67%)
Jul 08, 2015
3617
3640
3502
3620
147
-20.00(-0.55%)
Jul 07, 2015
3563
3650
3491
3640
266
+113.68(+3.22%)
Jul 06, 2015
3513
3575
3483
3526
326
+0.31(+0.01%)
Jul 02, 2015
3500
3526
3526
3526
300
-72.00(-2.00%)
Jul 01, 2015
3599
3640
3560
3598
329
-0.99(-0.03%)
Jun 30, 2015
3496
3599
3481
3599
287
+124.93(+3.60%)
Jun 29, 2015
3500
3543
3403
3474
568
-106.93(-2.99%)
Jun 26, 2015
3559
3660
3501
3581
2,777
+22.00(+0.62%)
Jun 25, 2015
3535
3675
3524
3559
776
+58.89(+1.68%)
Jun 24, 2015
3442
3584
3415
3500
881
-49.89(-1.41%)
Jun 23, 2015
3368
3550
3368
3550
517
+124.92(+3.65%)
Jun 22, 2015
3330
3425
3286
3425
523
+128.63(+3.90%)
Jun 19, 2015
3480
3509
3293
3296
1,180
-91.55(-2.70%)
Jun 18, 2015
3329
3400
3304
3388
602
+38.03(+1.14%)
Jun 17, 2015
3338
3400
3280
3350
278
+17.25(+0.52%)
Jun 16, 2015
3329
3392
3272
3333
411
-12.28(-0.37%)
Jun 15, 2015
3500
3500
3345
3345
647
-173.00(-4.92%)
Jun 12, 2015
3470
3536
3470
3518
230
-29.17(-0.82%)
Jun 11, 2015
3482
3550
3482
3547
143
+32.17(+0.92%)
Jun 10, 2015
3501
3557
3482
3515
335
+40.00(+1.15%)
Jun 09, 2015
3460
3500
3437
3475
219
-20.00(-0.57%)
Jun 08, 2015
3469
3492
3400
3495
325
+53.00(+1.54%)
Jun 05, 2015
3368
3450
3331
3442
238
+59.23(+1.75%)
Jun 04, 2015
3450
3510
3355
3383
461
-55.28(-1.61%)
Jun 03, 2015
3390
3466
3350
3438
491
+100.03(+3.00%)
Jun 02, 2015
3315
3394
3291
3338
815
+6.02(+0.18%)
Jun 01, 2015
3465
3466
3310
3332
494
-98.00(-2.86%)
May 29, 2015
3342
3430
3299
3430
372
+103.00(+3.10%)
May 28, 2015
3323
3344
3260
3327
413
-19.00(-0.57%)
May 27, 2015
3315
3400
3280
3346
323
+93.00(+2.86%)
May 26, 2015
3326
3345
3253
3253
380
-145.00(-4.27%)
May 22, 2015
3385
3398
3398
3398
200
-26.50(-0.77%)
May 21, 2015
3456
3495
3370
3424
202
-50.49(-1.45%)
May 20, 2015
3488
3500
3368
3475
130
+14.99(+0.43%)
May 19, 2015
3450
3530
3450
3460
417
+60.00(+1.76%)
May 18, 2015
3399
3450
3390
3400
212
+8.59(+0.25%)
May 15, 2015
3440
3456
3342
3391
370
-3.85(-0.11%)
May 14, 2015
3309
3425
3225
3395
464
+120.54(+3.68%)
May 13, 2015
3396
3424
3226
3275
690
-136.25(-3.99%)
May 12, 2015
3483
3535
3386
3411
618
-77.83(-2.23%)
May 11, 2015
3598
3598
3451
3489
286
-131.20(-3.62%)
May 08, 2015
3604
3645
3550
3620
266
+70.00(+1.97%)
May 07, 2015
3483
3550
3450
3550
347
+83.75(+2.42%)
May 06, 2015
3575
3620
3465
3466
774
-83.75(-2.36%)
May 05, 2015
3538
3575
3501
3550
484
-10.00(-0.28%)
May 04, 2015
3610
3610
3500
3560
563
-50.00(-1.39%)
May 01, 2015
3600
3690
3553
3610
496
+10.00(+0.28%)
Apr 30, 2015
3724
3755
3600
3600
683
-152.01(-4.05%)
Apr 29, 2015
3830
3850
3726
3752
272
-134.00(-3.45%)
Apr 28, 2015
3789
3886
3630
3886
684
+96.01(+2.53%)
Apr 27, 2015
3815
3815
3500
3790
433
-25.00(-0.66%)
Apr 24, 2015
3781
3816
3750
3815
325
+16.00(+0.42%)
Apr 23, 2015
3751
3825
3735
3799
279
+21.50(+0.57%)
Apr 22, 2015
3756
3820
3702
3778
356
+29.50(+0.79%)
Apr 21, 2015
3842
3847
3748
3748
367
-99.95(-2.60%)
Apr 20, 2015
3630
3850
3616
3848
923
+225.95(+6.24%)
Apr 17, 2015
3611
3645
3380
3622
1,177
-48.00(-1.31%)
Apr 16, 2015
3725
3750
3652
3670
537
-80.00(-2.13%)
Apr 15, 2015
3800
3855
3715
3750
775
-44.26(-1.17%)
Apr 14, 2015
3800
3867
3755
3794
317
-5.74(-0.15%)
Apr 13, 2015
3864
3885
3780
3800
631
-80.47(-2.07%)
Apr 10, 2015
3934
3942
3818
3880
190
-18.53(-0.48%)
Apr 09, 2015
3950
3950
3818
3899
357
-51.00(-1.29%)
Apr 08, 2015
3851
3941
3815
3950
387
+89.00(+2.31%)
Apr 07, 2015
4009
4039
3860
3861
574
-144.00(-3.60%)
Apr 06, 2015
4171
4232
3956
4005
1,160
-166.95(-4.00%)
Apr 02, 2015
4118
4172
4172
4172
400
+46.95(+1.14%)
Apr 01, 2015
4101
4150
4068
4125
476
-7.00(-0.17%)
Mar 31, 2015
4183
4226
4090
4132
618
-68.00(-1.62%)
Mar 30, 2015
4080
4230
4037
4200
344
+100.00(+2.44%)
Mar 27, 2015
4148
4198
4010
4100
582
-83.00(-1.98%)
Mar 26, 2015
4117
4245
4052
4183
352
+73.02(+1.78%)
Mar 25, 2015
4231
4293
4102
4110
335
-104.02(-2.47%)
Mar 24, 2015
4370
4415
4200
4214
331
-142.00(-3.26%)
Mar 23, 2015
4590
4590
4350
4356
713
-284.00(-6.12%)
Mar 20, 2015
4288
4640
4288
4640
1,077
+345.00(+8.03%)
Mar 19, 2015
4229
4300
4210
4295
240
+45.00(+1.06%)
Mar 18, 2015
4210
4250
4152
4250
132
+37.27(+0.88%)
Mar 17, 2015
4190
4239
4110
4213
332
+22.73(+0.54%)
Mar 16, 2015
4100
4208
4057
4190
399
+95.00(+2.32%)
Mar 13, 2015
4065
4095
4045
4095
312
+20.00(+0.49%)
Mar 12, 2015
3999
4075
3936
4075
470
+93.71(+2.35%)
Mar 11, 2015
3936
4100
3901
3981
631
+43.24(+1.10%)
Mar 10, 2015
3990
3990
3925
3938
224
-100.99(-2.50%)
Mar 09, 2015
3916
4100
3916
4039
324
+119.04(+3.04%)
Mar 06, 2015
4048
4048
3900
3920
342
-128.00(-3.16%)
Mar 05, 2015
4050
4070
4011
4048
302
-22.00(-0.54%)
Mar 04, 2015
4020
4070
3975
4070
343
+50.00(+1.24%)
Mar 03, 2015
4060
4060
3920
4020
1,310
-40.00(-0.99%)
Mar 02, 2015
4019
4075
4001
4060
401
+50.00(+1.25%)
Feb 27, 2015
3995
4010
3958
4010
370
+15.74(+0.39%)
Feb 26, 2015
3900
4000
3900
3994
275
+13.22(+0.33%)
Feb 25, 2015
3981
4002
3900
3981
295
+0.04(+0.00%)
Feb 24, 2015
3901
3981
3900
3981
195
+71.00(+1.82%)
Feb 23, 2015
3885
3925
3725
3910
253
+25.00(+0.64%)
Feb 20, 2015
3852
3885
3805
3885
341
+48.21(+1.26%)
Feb 19, 2015
3909
3950
3837
3837
321
-70.51(-1.80%)
Feb 18, 2015
3951
3951
3860
3907
451
-62.71(-1.58%)
Feb 17, 2015
3868
3975
3825
3970
244
+94.01(+2.43%)
Feb 13, 2015
3965
3876
3876
3876
200
-79.58(-2.01%)
Feb 12, 2015
3948
3962
3915
3956
276
+50.59(+1.30%)
Feb 11, 2015
3900
3925
3876
3905
473
+4.99(+0.13%)
Feb 10, 2015
3894
3900
3825
3900
492
+42.25(+1.10%)
Feb 09, 2015
3835
3862
3765
3858
283
+22.00(+0.57%)
Feb 06, 2015
3694
3836
3685
3836
582
+130.75(+3.53%)
Feb 05, 2015
3981
3990
3700
3705
1,222
-238.00(-6.04%)
Feb 04, 2015
3959
3970
3885
3943
351
-16.00(-0.40%)
Feb 03, 2015
3942
3959
3800
3959
298
+59.00(+1.51%)
Feb 02, 2015
3820
3900
3752
3900
254
+75.01(+1.96%)
Jan 30, 2015
3853
3875
3760
3825
288
-65.02(-1.67%)
Jan 29, 2015
3826
3925
3610
3890
750
+65.01(+1.70%)
Jan 28, 2015
3894
3975
3825
3825
445
-63.30(-1.63%)
Jan 27, 2015
3943
3975
3875
3888
407
-88.71(-2.23%)
Jan 26, 2015
3893
4000
3850
3977
334
+67.01(+1.71%)
Jan 23, 2015
4000
4000
3862
3910
147
-70.00(-1.76%)
Jan 22, 2015
3926
3985
3877
3980
328
+103.00(+2.66%)
Jan 21, 2015
3900
3939
3800
3877
124
-73.00(-1.85%)
Jan 20, 2015
3911
3975
3900
3950
107
+50.00(+1.28%)
Jan 16, 2015
3746
3915
3746
3900
391
+99.99(+2.63%)
Jan 15, 2015
3962
4010
3800
3800
381
-162.42(-4.10%)
Jan 14, 2015
4149
4149
3905
3962
412
-197.77(-4.75%)
Jan 13, 2015
4040
4172
4000
4160
457
+124.20(+3.08%)
Jan 12, 2015
4031
4050
3975
4036
111
+4.73(+0.12%)
Jan 09, 2015
4088
4088
3975
4031
98
-43.74(-1.07%)
Jan 08, 2015
3951
4133
3915
4075
773
+166.02(+4.25%)
Jan 07, 2015
3875
3950
3857
3909
281
+58.08(+1.51%)
Jan 06, 2015
4067
4125
3851
3851
630
-228.08(-5.59%)
Jan 05, 2015
4060
4130
3978
4079
243
-19.27(-0.47%)
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
.