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, 2022
3796
3850
3720
3775
330
-24.78(-0.65%)
Dec 29, 2022
3788
3840
3706
3800
543
-5.01(-0.13%)
Dec 28, 2022
3792
3843
3758
3805
569
+46.71(+1.24%)
Dec 27, 2022
3738
3838
3710
3758
424
+48.27(+1.30%)
Dec 23, 2022
3670
3838
3656
3710
1,138
+80.00(+2.20%)
Dec 22, 2022
3694
3706
3626
3630
687
-32.99(-0.90%)
Dec 21, 2022
3742
3760
3663
3663
635
-46.97(-1.27%)
Dec 20, 2022
3815
3838
3697
3710
620
-107.09(-2.81%)
Dec 19, 2022
3808
3838
3735
3817
479
-2.92(-0.08%)
Dec 16, 2022
3680
3829
3680
3820
1,597
+95.03(+2.55%)
Dec 15, 2022
3717
3778
3696
3725
767
-0.65(-0.02%)
Dec 14, 2022
3690
3811
3690
3726
1,329
+5.62(+0.15%)
Dec 13, 2022
3912
3940
3675
3720
1,383
-190.56(-4.87%)
Dec 12, 2022
3880
3911
3822
3911
366
+77.33(+2.02%)
Dec 09, 2022
3791
3881
3730
3833
279
+36.14(+0.95%)
Dec 08, 2022
3775
3881
3775
3797
708
+44.95(+1.20%)
Dec 07, 2022
4005
4080
3748
3752
1,063
-297.86(-7.35%)
Dec 06, 2022
3973
4091
3908
4050
960
+59.56(+1.49%)
Dec 05, 2022
4058
4070
3949
3990
413
-25.16(-0.63%)
Dec 02, 2022
4044
4066
3971
4016
424
-30.86(-0.76%)
Dec 01, 2022
3986
4051
3945
4046
453
+93.60(+2.37%)
Nov 30, 2022
3953
4011
3928
3953
479
+11.87(+0.30%)
Nov 29, 2022
3984
4030
3941
3941
648
-49.00(-1.23%)
Nov 28, 2022
3993
4000
3930
3990
350
-10.01(-0.25%)
Nov 25, 2022
3937
4000
3875
4000
151
+76.53(+1.95%)
Nov 23, 2022
3920
3980
3900
3923
276
-25.04(-0.63%)
Nov 22, 2022
3975
4000
3929
3948
395
-6.09(-0.15%)
Nov 21, 2022
3955
4028
3923
3955
491
-9.74(-0.25%)
Nov 18, 2022
3925
3984
3890
3964
558
+32.59(+0.83%)
Nov 17, 2022
3804
3932
3782
3932
485
+71.15(+1.84%)
Nov 16, 2022
3858
3862
3783
3861
499
+4.42(+0.11%)
Nov 15, 2022
3810
3884
3749
3856
799
+67.17(+1.77%)
Nov 14, 2022
3860
3910
3781
3789
763
-45.01(-1.17%)
Nov 11, 2022
3935
3970
3829
3834
534
-97.00(-2.47%)
Nov 10, 2022
3959
4000
3913
3931
534
-2.14(-0.05%)
Nov 09, 2022
3887
3950
3743
3933
417
+39.28(+1.01%)
Nov 08, 2022
3892
3950
3862
3894
481
-0.08(-0.00%)
Nov 07, 2022
3850
3925
3798
3894
622
+47.91(+1.25%)
Nov 04, 2022
3838
3846
3775
3846
245
+70.84(+1.88%)
Nov 03, 2022
3778
3805
3666
3775
450
+39.13(+1.05%)
Nov 02, 2022
3778
3837
3736
3736
522
-112.04(-2.91%)
Nov 01, 2022
3791
3849
3744
3848
760
+101.73(+2.72%)
Oct 31, 2022
3791
3836
3738
3746
860
-43.63(-1.15%)
Oct 28, 2022
3733
3829
3690
3790
556
+68.02(+1.83%)
Oct 27, 2022
3740
3750
3650
3722
370
-13.12(-0.35%)
Oct 26, 2022
3674
3736
3652
3735
590
+65.67(+1.79%)
Oct 25, 2022
3667
3717
3590
3669
479
+36.62(+1.01%)
Oct 24, 2022
3692
3692
3582
3633
863
-35.02(-0.95%)
Oct 21, 2022
3620
3682
3607
3668
297
+19.20(+0.53%)
Oct 20, 2022
3680
3680
3578
3649
477
-27.62(-0.75%)
Oct 19, 2022
3665
3685
3575
3676
598
+11.65(+0.32%)
Oct 18, 2022
3676
3685
3564
3665
781
+20.63(+0.57%)
Oct 17, 2022
3625
3730
3550
3644
717
+23.96(+0.66%)
Oct 14, 2022
3550
3645
3502
3620
1,323
+70.03(+1.97%)
Oct 13, 2022
3449
3550
3390
3550
523
+69.98(+2.01%)
Oct 12, 2022
3548
3555
3435
3480
864
-39.76(-1.13%)
Oct 11, 2022
3465
3555
3375
3520
899
+60.28(+1.74%)
Oct 10, 2022
3492
3555
3412
3459
676
-10.50(-0.30%)
Oct 07, 2022
3497
3550
3423
3470
543
-63.97(-1.81%)
Oct 06, 2022
3529
3551
3460
3534
695
+2.09(+0.06%)
Oct 05, 2022
3473
3555
3423
3532
399
+65.85(+1.90%)
Oct 04, 2022
3514
3562
3466
3466
741
-18.34(-0.53%)
Oct 03, 2022
3447
3545
3400
3484
617
+81.70(+2.40%)
Sep 30, 2022
3425
3498
3375
3403
778
-61.13(-1.76%)
Sep 29, 2022
3420
3492
3325
3464
969
+38.80(+1.13%)
Sep 28, 2022
3396
3465
3340
3425
602
+35.00(+1.03%)
Sep 27, 2022
3405
3465
3313
3390
709
-20.30(-0.60%)
Sep 26, 2022
3432
3474
3295
3410
633
+16.66(+0.49%)
Sep 23, 2022
3505
3515
3368
3394
725
-109.39(-3.12%)
Sep 22, 2022
3547
3607
3488
3503
636
-35.18(-0.99%)
Sep 21, 2022
3610
3644
3538
3538
846
-76.34(-2.11%)
Sep 20, 2022
3670
3684
3580
3615
634
-59.83(-1.63%)
Sep 19, 2022
3642
3705
3619
3674
1,175
+19.38(+0.53%)
Sep 16, 2022
3556
3691
3554
3655
2,222
+26.05(+0.72%)
Sep 15, 2022
3625
3755
3601
3629
597
-31.00(-0.85%)
Sep 14, 2022
3711
3772
3635
3660
889
-35.07(-0.95%)
Sep 13, 2022
3758
3825
3681
3695
757
-82.82(-2.19%)
Sep 12, 2022
3815
3835
3760
3778
1,084
+8.83(+0.23%)
Sep 09, 2022
3770
3840
3752
3769
767
+16.99(+0.45%)
Sep 08, 2022
3775
3810
3731
3752
435
-38.29(-1.01%)
Sep 07, 2022
3783
3839
3688
3790
618
-12.71(-0.33%)
Sep 06, 2022
3866
3900
3775
3803
603
-51.00(-1.32%)
Sep 02, 2022
3919
3933
3834
3854
594
-45.97(-1.18%)
Sep 01, 2022
3892
3933
3862
3900
463
+37.64(+0.97%)
Aug 31, 2022
3957
4030
3857
3862
973
-56.99(-1.45%)
Aug 30, 2022
3992
4040
3919
3919
480
-59.68(-1.50%)
Aug 29, 2022
4075
4126
3979
3979
589
-115.97(-2.83%)
Aug 26, 2022
4129
4129
4055
4095
414
-30.03(-0.73%)
Aug 25, 2022
4069
4141
4030
4125
338
+45.42(+1.11%)
Aug 24, 2022
4052
4126
4034
4080
495
+4.61(+0.11%)
Aug 23, 2022
4056
4075
4010
4075
275
+24.98(+0.62%)
Aug 22, 2022
4031
4097
4005
4050
381
+15.99(+0.40%)
Aug 19, 2022
4168
4173
4034
4034
509
-160.93(-3.84%)
Aug 18, 2022
4227
4236
4135
4195
611
-30.05(-0.71%)
Aug 17, 2022
4197
4225
4150
4225
271
+33.97(+0.81%)
Aug 16, 2022
4156
4220
4116
4191
784
-7.73(-0.18%)
Aug 15, 2022
4141
4213
4087
4199
624
+19.23(+0.46%)
Aug 12, 2022
4084
4243
4041
4180
568
+93.77(+2.30%)
Aug 11, 2022
4100
4100
4038
4086
386
+33.27(+0.82%)
Aug 10, 2022
4062
4106
4011
4052
441
+47.46(+1.19%)
Aug 09, 2022
4147
4173
4004
4005
642
-119.96(-2.91%)
Aug 08, 2022
4135
4173
4099
4125
425
+25.77(+0.63%)
Aug 05, 2022
4098
4190
4081
4099
495
+18.48(+0.45%)
Aug 04, 2022
4089
4178
4052
4081
390
+35.05(+0.87%)
Aug 03, 2022
4172
4238
4043
4046
616
-104.92(-2.53%)
Aug 02, 2022
4099
4237
4054
4151
551
+110.07(+2.72%)
Aug 01, 2022
4055
4124
3954
4041
769
-20.11(-0.50%)
Jul 29, 2022
3995
4089
3934
4061
887
+83.66(+2.10%)
Jul 28, 2022
3983
3983
3931
3977
305
+9.98(+0.25%)
Jul 27, 2022
3926
3981
3869
3967
344
+47.96(+1.22%)
Jul 26, 2022
3852
3929
3835
3919
642
+79.79(+2.08%)
Jul 25, 2022
3830
3898
3771
3839
441
+17.84(+0.47%)
Jul 22, 2022
3869
3900
3759
3821
489
-43.88(-1.14%)
Jul 21, 2022
3955
4000
3854
3865
529
-79.60(-2.02%)
Jul 20, 2022
3907
3998
3875
3945
679
+39.87(+1.02%)
Jul 19, 2022
3832
3935
3734
3905
838
+82.03(+2.15%)
Jul 18, 2022
3745
3846
3722
3823
807
+100.74(+2.71%)
Jul 15, 2022
3755
3755
3690
3722
707
-31.97(-0.85%)
Jul 14, 2022
3715
3785
3668
3754
716
-15.72(-0.42%)
Jul 13, 2022
3716
3800
3690
3770
989
+19.92(+0.53%)
Jul 12, 2022
3750
3787
3672
3750
445
+6.96(+0.19%)
Jul 11, 2022
3800
3846
3710
3743
721
-6.95(-0.19%)
Jul 08, 2022
3901
3961
3742
3750
804
-149.00(-3.82%)
Jul 07, 2022
3883
3942
3824
3899
574
+21.94(+0.57%)
Jul 06, 2022
3910
3965
3800
3877
627
-27.77(-0.71%)
Jul 05, 2022
3847
3930
3800
3905
656
+51.43(+1.33%)
Jul 01, 2022
3883
3965
3813
3853
474
-29.17(-0.75%)
Jun 30, 2022
3852
3962
3800
3883
588
+44.12(+1.15%)
Jun 29, 2022
3838
3861
3795
3838
614
+17.56(+0.46%)
Jun 28, 2022
3736
3839
3736
3821
573
+73.70(+1.97%)
Jun 27, 2022
3719
3810
3666
3747
719
+5.77(+0.15%)
Jun 24, 2022
3703
3762
3664
3741
1,250
+85.01(+2.32%)
Jun 23, 2022
3620
3700
3537
3656
1,240
+57.79(+1.61%)
Jun 22, 2022
3703
3775
3536
3599
1,700
-122.53(-3.29%)
Jun 21, 2022
3728
3822
3703
3721
2,623
+11.15(+0.30%)
Jun 17, 2022
4029
4029
3704
3710
1,906
-351.28(-8.65%)
Jun 16, 2022
4148
4180
3997
4061
637
-118.72(-2.84%)
Jun 15, 2022
4226
4235
4164
4180
690
-45.20(-1.07%)
Jun 14, 2022
4142
4246
4038
4225
1,123
+138.31(+3.38%)
Jun 13, 2022
4174
4198
4060
4087
719
-54.79(-1.32%)
Jun 10, 2022
4104
4248
4060
4142
1,258
+22.09(+0.54%)
Jun 09, 2022
4101
4120
4023
4120
480
+19.62(+0.48%)
Jun 08, 2022
4072
4105
4021
4100
427
+27.97(+0.69%)
Jun 07, 2022
4031
4091
3941
4072
576
+38.28(+0.95%)
Jun 06, 2022
4180
4183
4011
4034
796
-136.25(-3.27%)
Jun 03, 2022
4150
4195
4083
4170
421
-5.11(-0.12%)
Jun 02, 2022
4216
4297
4098
4175
480
-18.44(-0.44%)
Jun 01, 2022
4145
4213
4120
4194
741
+54.15(+1.31%)
May 31, 2022
4235
4289
4102
4139
1,335
-49.78(-1.19%)
May 27, 2022
4123
4260
4042
4189
596
+87.89(+2.14%)
May 26, 2022
3950
4121
3900
4101
630
+170.51(+4.34%)
May 25, 2022
3901
4053
3800
3931
982
+37.90(+0.97%)
May 24, 2022
3865
3925
3765
3893
470
+71.02(+1.86%)
May 23, 2022
3848
3900
3802
3822
529
+29.41(+0.78%)
May 20, 2022
3847
3898
3785
3792
541
-44.87(-1.17%)
May 19, 2022
3800
3879
3730
3837
591
+34.87(+0.92%)
May 18, 2022
3876
3968
3766
3802
800
-111.93(-2.86%)
May 17, 2022
3966
4000
3908
3914
592
-36.64(-0.93%)
May 16, 2022
3801
4000
3745
3951
1,091
+153.84(+4.05%)
May 13, 2022
3803
3845
3750
3797
1,874
+32.15(+0.85%)
May 12, 2022
3825
3834
3762
3765
618
-32.07(-0.84%)
May 11, 2022
3842
3872
3770
3797
508
-49.37(-1.28%)
May 10, 2022
3949
3962
3801
3846
502
-52.50(-1.35%)
May 09, 2022
3900
3980
3825
3899
795
-26.07(-0.66%)
May 06, 2022
3944
3964
3911
3925
503
-34.58(-0.87%)
May 05, 2022
4120
4121
3925
3960
558
-46.26(-1.15%)
May 04, 2022
4015
4079
3920
4006
1,135
-25.37(-0.63%)
May 03, 2022
4081
4134
3993
4031
893
-48.79(-1.20%)
May 02, 2022
4209
4262
4031
4080
2,347
-144.97(-3.43%)
Apr 29, 2022
4195
4238
4168
4225
959
+49.98(+1.20%)
Apr 28, 2022
4156
4224
4125
4175
723
-0.01(-0.00%)
Apr 27, 2022
4220
4280
4175
4175
1,033
-71.96(-1.69%)
Apr 26, 2022
4196
4267
4170
4247
643
+40.32(+0.96%)
Apr 25, 2022
4240
4318
4174
4207
788
-21.28(-0.50%)
Apr 22, 2022
4271
4334
4220
4228
615
-43.26(-1.01%)
Apr 21, 2022
4239
4334
4200
4271
697
+48.76(+1.15%)
Apr 20, 2022
4218
4265
4150
4222
1,083
+13.90(+0.33%)
Apr 19, 2022
4170
4212
4150
4209
726
+58.53(+1.41%)
Apr 18, 2022
4198
4228
4139
4150
419
-47.33(-1.13%)
Apr 14, 2022
4150
4208
4130
4197
370
+42.34(+1.02%)
Apr 13, 2022
4188
4208
4128
4155
444
+3.00(+0.07%)
Apr 12, 2022
4185
4394
4152
4152
564
-32.98(-0.79%)
Apr 11, 2022
4232
4271
4153
4185
436
-34.79(-0.82%)
Apr 08, 2022
4255
4287
4203
4220
1,087
-36.07(-0.85%)
Apr 07, 2022
4325
4357
4250
4256
1,371
-44.17(-1.03%)
Apr 06, 2022
4240
4328
4203
4300
861
+50.02(+1.18%)
Apr 05, 2022
4254
4306
4203
4250
631
+3.71(+0.09%)
Apr 04, 2022
4280
4300
4137
4246
695
-20.37(-0.48%)
Apr 01, 2022
4239
4286
4138
4267
1,004
+61.16(+1.45%)
Mar 31, 2022
4185
4249
4108
4205
1,824
+90.50(+2.20%)
Mar 30, 2022
4047
4120
4047
4115
1,019
+72.23(+1.79%)
Mar 29, 2022
4141
4180
4030
4043
1,778
-57.42(-1.40%)
Mar 28, 2022
4112
4180
3996
4100
969
+19.17(+0.47%)
Mar 25, 2022
4081
4140
4072
4081
726
-6.47(-0.16%)
Mar 24, 2022
3998
4090
3923
4087
567
+114.03(+2.87%)
Mar 23, 2022
3979
4028
3925
3973
969
-8.63(-0.22%)
Mar 22, 2022
3998
4032
3915
3982
1,007
-12.81(-0.32%)
Mar 21, 2022
3997
4000
3904
3995
937
+21.88(+0.55%)
Mar 18, 2022
3948
4034
3856
3973
1,608
+16.29(+0.41%)
Mar 17, 2022
3913
3979
3903
3957
921
+29.67(+0.76%)
Mar 16, 2022
3979
3979
3900
3927
659
-9.72(-0.25%)
Mar 15, 2022
3949
3987
3897
3937
524
-13.22(-0.33%)
Mar 14, 2022
3860
3950
3832
3950
1,088
+85.55(+2.21%)
Mar 11, 2022
3835
3895
3832
3864
423
+2.45(+0.06%)
Mar 10, 2022
3851
3970
3741
3862
640
-26.92(-0.69%)
Mar 09, 2022
3820
3893
3805
3889
455
+75.57(+1.98%)
Mar 08, 2022
3795
3877
3738
3813
970
+53.33(+1.42%)
Mar 07, 2022
3719
3830
3652
3760
932
+60.00(+1.62%)
Mar 04, 2022
3760
3850
3686
3700
674
-77.02(-2.04%)
Mar 03, 2022
3840
3889
3750
3777
692
-66.98(-1.74%)
Mar 02, 2022
3763
3845
3735
3844
1,049
+110.07(+2.95%)
Mar 01, 2022
3870
3870
3706
3734
2,641
-125.54(-3.25%)
Feb 28, 2022
3822
3862
3701
3859
2,165
+59.44(+1.56%)
Feb 25, 2022
3749
3801
3709
3800
1,197
+62.17(+1.66%)
Feb 24, 2022
3645
3795
3611
3738
1,108
+52.46(+1.42%)
Feb 23, 2022
3663
3724
3616
3685
781
-4.58(-0.12%)
Feb 22, 2022
3636
3693
3612
3690
694
+82.97(+2.30%)
Feb 18, 2022
3607
0
-76.99(-2.09%)
Feb 17, 2022
3664
3725
3627
3684
972
-5.97(-0.16%)
Feb 16, 2022
3715
3799
3605
3690
1,066
-20.01(-0.54%)
Feb 15, 2022
3805
3840
3667
3710
1,148
-86.16(-2.27%)
Feb 14, 2022
3898
3950
3788
3796
570
-139.22(-3.54%)
Feb 11, 2022
3988
4000
3875
3935
577
-49.64(-1.25%)
Feb 10, 2022
3952
4043
3903
3985
1,123
+26.02(+0.66%)
Feb 09, 2022
3946
4080
3899
3959
1,112
+54.95(+1.41%)
Feb 08, 2022
3920
3991
3834
3904
491
-15.95(-0.41%)
Feb 07, 2022
3856
3950
3831
3920
527
+88.44(+2.31%)
Feb 04, 2022
3903
3920
3822
3832
444
-60.86(-1.56%)
Feb 03, 2022
3920
3836
3892
686
-26.92(-0.69%)
Feb 02, 2022
3783
3980
3780
3919
900
+115.66(+3.04%)
Feb 01, 2022
3843
3843
3651
3804
447
-16.32(-0.43%)
Jan 31, 2022
3776
3871
3629
3820
3,371
+60.00(+1.60%)
Jan 28, 2022
3652
3784
3619
3760
949
+116.68(+3.20%)
Jan 27, 2022
3665
3717
3625
3643
962
-16.67(-0.46%)
Jan 26, 2022
3659
3689
3614
3660
548
+6.99(+0.19%)
Jan 25, 2022
3658
3700
3600
3653
661
+12.26(+0.34%)
Jan 24, 2022
3708
3756
3600
3641
961
-90.29(-2.42%)
Jan 21, 2022
3760
3835
3731
3731
474
-43.30(-1.15%)
Jan 20, 2022
3910
3990
3763
3774
1,221
-126.41(-3.24%)
Jan 19, 2022
3900
3971
3863
3901
2,074
+10.07(+0.26%)
Jan 18, 2022
3920
3990
3873
3891
1,386
-35.35(-0.90%)
Jan 14, 2022
3926
0
-93.98(-2.34%)
Jan 13, 2022
3999
4020
3946
4020
657
+10.00(+0.25%)
Jan 12, 2022
3997
4010
3901
4010
596
+15.01(+0.38%)
Jan 11, 2022
3971
4007
3851
3995
763
+26.99(+0.68%)
Jan 10, 2022
3949
3972
3850
3968
578
+18.00(+0.46%)
Jan 07, 2022
3895
3950
3860
3950
673
+49.76(+1.28%)
Jan 06, 2022
3894
3910
3846
3900
507
+33.17(+0.86%)
Jan 05, 2022
3847
3914
3845
3867
567
+13.88(+0.36%)
Jan 04, 2022
3911
3929
3845
3853
712
-46.80(-1.20%)
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
.