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 (%)
Feb 28, 2020
3523
3575
3400
3415
1,000
-95.00(-2.71%)
Feb 27, 2020
3400
3557
3400
3510
863
+65.01(+1.89%)
Feb 26, 2020
3599
3600
3410
3445
964
-163.94(-4.54%)
Feb 25, 2020
3815
3880
3575
3609
1,375
-179.02(-4.73%)
Feb 24, 2020
3883
3940
3756
3788
511
-159.56(-4.04%)
Feb 21, 2020
3900
3982
3900
3948
500
+17.51(+0.45%)
Feb 20, 2020
3840
3963
3830
3930
720
+131.00(+3.45%)
Feb 19, 2020
3778
3840
3767
3799
983
+33.99(+0.90%)
Feb 18, 2020
3766
3811
3751
3765
1,580
-29.99(-0.79%)
Feb 14, 2020
3799
3800
3790
3795
100
+3.97(+0.10%)
Feb 13, 2020
3858
3858
3790
3791
320
-33.97(-0.89%)
Feb 12, 2020
3832
3865
3801
3825
265
-0.02(-0.00%)
Feb 11, 2020
3859
3888
3816
3825
401
+9.39(+0.25%)
Feb 10, 2020
3870
3878
3816
3816
204
-56.37(-1.46%)
Feb 07, 2020
3850
3920
3850
3872
100
+9.99(+0.26%)
Feb 06, 2020
3861
3950
3861
3862
470
-38.87(-1.00%)
Feb 05, 2020
3899
3960
3890
3901
441
+0.88(+0.02%)
Feb 04, 2020
3888
3950
3875
3900
484
+39.70(+1.03%)
Feb 03, 2020
3950
3950
3856
3860
841
+4.69(+0.12%)
Jan 31, 2020
3940
3961
3813
3856
300
-29.41(-0.76%)
Jan 30, 2020
3922
3955
3883
3885
321
-60.96(-1.54%)
Jan 29, 2020
4040
4061
3901
3946
990
-83.81(-2.08%)
Jan 28, 2020
4049
4121
4030
4030
175
+0.00(+0.00%)
Jan 27, 2020
4095
4140
4030
4030
226
-90.21(-2.19%)
Jan 24, 2020
4144
4178
4110
4120
400
-7.77(-0.19%)
Jan 23, 2020
4150
4185
4128
4128
179
-22.23(-0.54%)
Jan 22, 2020
4200
4245
4150
4150
295
-50.00(-1.19%)
Jan 21, 2020
4235
4250
4171
4200
257
-35.00(-0.83%)
Jan 17, 2020
4215
4235
4155
4235
300
+35.00(+0.83%)
Jan 16, 2020
4155
4215
4120
4200
429
+60.00(+1.45%)
Jan 15, 2020
4114
4160
4114
4140
248
+20.00(+0.49%)
Jan 14, 2020
4177
4180
4120
4120
382
-18.19(-0.44%)
Jan 13, 2020
4159
4189
4125
4138
195
-21.81(-0.52%)
Jan 10, 2020
4199
4206
4140
4160
600
-37.37(-0.89%)
Jan 09, 2020
4203
4214
4150
4197
331
+19.37(+0.46%)
Jan 08, 2020
4200
4230
4155
4178
414
-22.05(-0.52%)
Jan 07, 2020
4230
4230
4181
4200
230
+14.40(+0.34%)
Jan 06, 2020
4163
4230
4163
4186
438
-21.16(-0.50%)
Jan 03, 2020
4294
4294
4200
4207
200
-23.19(-0.55%)
Jan 02, 2020
4260
4298
4203
4230
368
-20.55(-0.48%)
Dec 31, 2019
4206
4320
4156
4251
600
+45.55(+1.08%)
Dec 30, 2019
4176
4249
4165
4205
296
+35.48(+0.85%)
Dec 27, 2019
4248
4284
4170
4170
700
-31.47(-0.75%)
Dec 26, 2019
4225
4261
4182
4201
526
-10.01(-0.24%)
Dec 24, 2019
4184
4261
4184
4211
400
+24.73(+0.59%)
Dec 23, 2019
4250
4261
4179
4186
1,219
-8.73(-0.21%)
Dec 20, 2019
4196
4250
4154
4195
1,100
+8.00(+0.19%)
Dec 19, 2019
4150
4213
4150
4187
344
+2.00(+0.05%)
Dec 18, 2019
4186
4213
4155
4185
848
+5.00(+0.12%)
Dec 17, 2019
4197
4213
4156
4180
666
+3.72(+0.09%)
Dec 16, 2019
4190
4214
4110
4176
739
+0.54(+0.01%)
Dec 13, 2019
4178
4240
4109
4176
500
+0.70(+0.02%)
Dec 12, 2019
4208
4241
4135
4175
196
-37.35(-0.89%)
Dec 11, 2019
4165
4250
4157
4212
512
+42.39(+1.02%)
Dec 10, 2019
4271
4271
4108
4170
343
-19.23(-0.46%)
Dec 09, 2019
4264
4290
4160
4189
191
-25.06(-0.59%)
Dec 06, 2019
4147
4388
4135
4214
800
+79.29(+1.92%)
Dec 05, 2019
4072
4140
4046
4135
354
+65.69(+1.61%)
Dec 04, 2019
4072
4150
4010
4069
504
+16.21(+0.40%)
Dec 03, 2019
4180
4236
4052
4053
510
-138.34(-3.30%)
Dec 02, 2019
4076
4230
4075
4191
454
+79.87(+1.94%)
Nov 29, 2019
4056
4158
4056
4112
100
+2.47(+0.06%)
Nov 27, 2019
4088
4110
4075
4109
100
+28.87(+0.71%)
Nov 26, 2019
4160
4200
4005
4080
488
-34.77(-0.84%)
Nov 25, 2019
4087
4150
4087
4115
256
+40.00(+0.98%)
Nov 22, 2019
4061
4116
4061
4075
300
-31.78(-0.77%)
Nov 21, 2019
4103
4162
4077
4107
657
+4.01(+0.10%)
Nov 20, 2019
4121
4191
4000
4103
665
-27.24(-0.66%)
Nov 19, 2019
4099
4180
4090
4130
299
+38.01(+0.93%)
Nov 18, 2019
4125
4132
4025
4092
190
-38.00(-0.92%)
Nov 15, 2019
4100
4232
4050
4130
500
+44.99(+1.10%)
Nov 14, 2019
4051
4159
4051
4085
178
+0.19(+0.00%)
Nov 13, 2019
4155
4155
4040
4085
423
-21.19(-0.52%)
Nov 12, 2019
4130
4170
4075
4106
432
-59.68(-1.43%)
Nov 11, 2019
4200
4200
4124
4166
503
-57.11(-1.35%)
Nov 08, 2019
4282
4282
4150
4223
400
-57.24(-1.34%)
Nov 07, 2019
4412
4450
4262
4280
406
-99.96(-2.28%)
Nov 06, 2019
4261
4380
4257
4380
652
+128.79(+3.03%)
Nov 05, 2019
4300
4344
4240
4251
339
-8.81(-0.21%)
Nov 04, 2019
4230
4305
4170
4260
350
+55.02(+1.31%)
Nov 01, 2019
4230
4280
4114
4205
300
-14.09(-0.33%)
Oct 31, 2019
4300
4325
4211
4219
661
-99.18(-2.30%)
Oct 30, 2019
4290
4330
4250
4318
438
+28.27(+0.66%)
Oct 29, 2019
4260
4317
4250
4290
287
+26.98(+0.63%)
Oct 28, 2019
4161
4267
4161
4263
383
+103.02(+2.48%)
Oct 25, 2019
4152
4207
4117
4160
100
+9.00(+0.22%)
Oct 24, 2019
4184
4210
4133
4151
167
-29.00(-0.69%)
Oct 23, 2019
4245
4292
4108
4180
271
+24.12(+0.58%)
Oct 22, 2019
4250
4250
4156
4156
165
-44.13(-1.05%)
Oct 21, 2019
4268
4270
4170
4200
233
-68.38(-1.60%)
Oct 18, 2019
4246
4290
4170
4268
400
+21.00(+0.49%)
Oct 17, 2019
4320
4347
4247
4247
397
-27.61(-0.65%)
Oct 16, 2019
4260
4305
4246
4275
278
+0.00(+0.00%)
Oct 15, 2019
4201
4320
4170
4275
337
+22.99(+0.54%)
Oct 14, 2019
4265
4265
4200
4252
282
-2.98(-0.07%)
Oct 11, 2019
4193
4267
4151
4255
500
+79.99(+1.92%)
Oct 10, 2019
4145
4195
4130
4175
237
+25.00(+0.60%)
Oct 09, 2019
4141
4175
4093
4150
361
+102.20(+2.52%)
Oct 08, 2019
4105
4150
4048
4048
311
-81.46(-1.97%)
Oct 07, 2019
4190
4222
4114
4129
193
-75.72(-1.80%)
Oct 04, 2019
4233
4249
4152
4205
200
-27.02(-0.64%)
Oct 03, 2019
4232
4280
4181
4232
252
-3.00(-0.07%)
Oct 02, 2019
4312
4350
4231
4235
366
-96.92(-2.24%)
Oct 01, 2019
4330
4410
4297
4332
1,064
-43.08(-0.98%)
Sep 30, 2019
4336
4380
4321
4375
343
+47.27(+1.09%)
Sep 27, 2019
4389
4389
4305
4328
400
-38.29(-0.88%)
Sep 26, 2019
4256
4376
4250
4366
728
+120.01(+2.83%)
Sep 25, 2019
4212
4272
4190
4246
618
+61.01(+1.46%)
Sep 24, 2019
4187
4222
4175
4185
460
+4.00(+0.10%)
Sep 23, 2019
4140
4185
4085
4181
506
+91.00(+2.22%)
Sep 20, 2019
4123
4149
4030
4090
2,000
-22.22(-0.54%)
Sep 19, 2019
4151
4220
4111
4112
277
-47.80(-1.15%)
Sep 18, 2019
4225
4237
4139
4160
285
-39.98(-0.95%)
Sep 17, 2019
4219
4225
4150
4200
217
+21.69(+0.52%)
Sep 16, 2019
4282
4288
4103
4178
546
-109.69(-2.56%)
Sep 13, 2019
4372
4435
4288
4288
300
-65.51(-1.50%)
Sep 12, 2019
4405
4450
4311
4354
685
-41.49(-0.94%)
Sep 11, 2019
4349
4400
4284
4395
426
+44.94(+1.03%)
Sep 10, 2019
4375
4375
4266
4350
455
+30.06(+0.70%)
Sep 09, 2019
4345
4350
4256
4320
378
-4.92(-0.11%)
Sep 06, 2019
4264
4335
4212
4325
200
+60.12(+1.41%)
Sep 05, 2019
4020
4274
4020
4265
587
+10.20(+0.24%)
Sep 04, 2019
4298
4298
4200
4255
954
+26.60(+0.63%)
Sep 03, 2019
4199
4250
4090
4228
669
+97.82(+2.37%)
Aug 30, 2019
4129
4200
4065
4130
600
+1.18(+0.03%)
Aug 29, 2019
4075
4138
4060
4129
485
+96.63(+2.40%)
Aug 28, 2019
4050
4097
4003
4032
551
-27.63(-0.68%)
Aug 27, 2019
3962
4076
3940
4060
455
+65.70(+1.64%)
Aug 26, 2019
3995
4032
3975
3994
248
+30.62(+0.77%)
Aug 23, 2019
4100
4182
3956
3964
1,000
-65.32(-1.62%)
Aug 22, 2019
4009
4040
3995
4029
252
+10.00(+0.25%)
Aug 21, 2019
4080
4080
3987
4019
293
+33.75(+0.85%)
Aug 20, 2019
3925
4100
3925
3985
436
+60.18(+1.53%)
Aug 19, 2019
3894
4040
3875
3925
468
+63.94(+1.66%)
Aug 16, 2019
3830
3875
3813
3861
300
+26.63(+0.69%)
Aug 15, 2019
3870
3870
3788
3834
331
+6.40(+0.17%)
Aug 14, 2019
3881
3881
3812
3828
170
-54.38(-1.40%)
Aug 13, 2019
3788
3932
3788
3882
543
+54.53(+1.42%)
Aug 12, 2019
3800
3846
3788
3828
351
+19.48(+0.51%)
Aug 09, 2019
3835
3835
3783
3808
300
+4.46(+0.12%)
Aug 08, 2019
3870
3889
3798
3804
436
-65.99(-1.71%)
Aug 07, 2019
3778
3875
3770
3870
475
+51.56(+1.35%)
Aug 06, 2019
3785
3832
3685
3818
677
+68.44(+1.83%)
Aug 05, 2019
3753
3840
3538
3750
1,389
-50.00(-1.32%)
Aug 02, 2019
3991
4014
3602
3800
1,100
-190.47(-4.77%)
Aug 01, 2019
4144
4144
3956
3990
819
-91.17(-2.23%)
Jul 31, 2019
4046
4146
4041
4082
625
+41.63(+1.03%)
Jul 30, 2019
4053
4100
4037
4040
647
-44.43(-1.09%)
Jul 29, 2019
4077
4115
4060
4084
496
+0.41(+0.01%)
Jul 26, 2019
4116
4146
4065
4084
600
-20.97(-0.51%)
Jul 25, 2019
4150
4157
4051
4105
470
-14.97(-0.36%)
Jul 24, 2019
4120
4138
4061
4120
351
+38.69(+0.95%)
Jul 23, 2019
4081
4115
4047
4081
736
+6.28(+0.15%)
Jul 22, 2019
4060
4114
4060
4075
527
-38.99(-0.95%)
Jul 19, 2019
4100
4117
4000
4114
500
+63.97(+1.58%)
Jul 18, 2019
4087
4129
4048
4050
675
+14.16(+0.35%)
Jul 17, 2019
4071
4135
4010
4036
729
-40.67(-1.00%)
Jul 16, 2019
4050
4099
4023
4077
734
+54.53(+1.36%)
Jul 15, 2019
3985
4150
3985
4022
1,163
+27.47(+0.69%)
Jul 12, 2019
4005
4052
3977
3995
600
-11.46(-0.29%)
Jul 11, 2019
4061
4061
4000
4006
452
-43.43(-1.07%)
Jul 10, 2019
4055
4092
4030
4049
458
+16.33(+0.40%)
Jul 09, 2019
4167
4167
4010
4033
270
-115.86(-2.79%)
Jul 08, 2019
4119
4161
4088
4149
226
+14.07(+0.34%)
Jul 05, 2019
4035
4135
4035
4135
200
+58.31(+1.43%)
Jul 03, 2019
4142
4142
4046
4077
300
-52.79(-1.28%)
Jul 02, 2019
4162
4184
4088
4129
396
-27.94(-0.67%)
Jul 01, 2019
4150
4264
4115
4157
472
+20.56(+0.50%)
Jun 28, 2019
4050
4150
4010
4137
1,000
+127.55(+3.18%)
Jun 27, 2019
3985
4075
3980
4009
633
+28.97(+0.73%)
Jun 26, 2019
4031
4111
3975
3980
877
-29.93(-0.75%)
Jun 25, 2019
4101
4170
4010
4010
404
-105.14(-2.55%)
Jun 24, 2019
4085
4168
4085
4115
291
+30.28(+0.74%)
Jun 21, 2019
4217
4381
4085
4085
800
-139.99(-3.31%)
Jun 20, 2019
4141
4374
4136
4225
656
+100.00(+2.42%)
Jun 19, 2019
4103
4176
4100
4125
435
+11.88(+0.29%)
Jun 18, 2019
4053
4166
4020
4113
807
+73.53(+1.82%)
Jun 17, 2019
4103
4145
4019
4040
1,370
-65.41(-1.59%)
Jun 14, 2019
4135
4166
4030
4105
600
-24.88(-0.60%)
Jun 13, 2019
4036
4130
4036
4130
303
+97.87(+2.43%)
Jun 12, 2019
4021
4100
4011
4032
441
+4.00(+0.10%)
Jun 11, 2019
4014
4050
3925
4028
754
+11.53(+0.29%)
Jun 10, 2019
3957
4035
3927
4016
489
+62.09(+1.57%)
Jun 07, 2019
3928
4050
3924
3954
500
-32.92(-0.83%)
Jun 06, 2019
3964
4020
3940
3987
605
+22.33(+0.56%)
Jun 05, 2019
3975
4000
3887
3965
492
+9.48(+0.24%)
Jun 04, 2019
4046
4089
3922
3956
1,303
-70.69(-1.76%)
Jun 03, 2019
4072
4076
3990
4026
822
-73.81(-1.80%)
May 31, 2019
4178
4178
4077
4100
600
-39.59(-0.96%)
May 30, 2019
4100
4206
4100
4140
1,921
+39.59(+0.97%)
May 29, 2019
4164
4300
4100
4100
2,829
-100.00(-2.38%)
May 28, 2019
4240
4330
4163
4200
2,043
-52.00(-1.22%)
May 24, 2019
4346
4424
4206
4252
2,300
-75.81(-1.75%)
May 23, 2019
4525
4590
4328
4328
2,069
-215.19(-4.74%)
May 22, 2019
4525
4625
4510
4543
2,515
-59.94(-1.30%)
May 21, 2019
4459
4637
4459
4603
3,146
+153.69(+3.45%)
May 20, 2019
4380
4534
4340
4449
1,866
+100.44(+2.31%)
May 17, 2019
4409
4460
4304
4349
2,400
-83.30(-1.88%)
May 16, 2019
4407
4484
4391
4432
1,547
+25.44(+0.58%)
May 15, 2019
4188
4467
4150
4407
1,982
+199.67(+4.75%)
May 14, 2019
4215
4317
4177
4207
954
-4.66(-0.11%)
May 13, 2019
4228
4325
4200
4212
306
-63.34(-1.48%)
May 10, 2019
4257
4315
4160
4275
300
+71.24(+1.69%)
May 09, 2019
4175
4295
4137
4204
561
-33.30(-0.79%)
May 08, 2019
4296
4499
4139
4237
732
-65.81(-1.53%)
May 07, 2019
4550
4550
4268
4303
899
-82.14(-1.87%)
May 06, 2019
4375
4487
4375
4385
878
-0.15(-0.00%)
May 03, 2019
4399
4500
4326
4385
500
+20.16(+0.46%)
May 02, 2019
4450
4493
4360
4365
835
-142.35(-3.16%)
May 01, 2019
4570
4570
4442
4507
1,151
+11.77(+0.26%)
Apr 30, 2019
4595
4625
4479
4496
1,292
-54.42(-1.20%)
Apr 29, 2019
4615
4680
4550
4550
667
-74.84(-1.62%)
Apr 26, 2019
4615
4680
4600
4625
200
-22.39(-0.48%)
Apr 25, 2019
4712
4713
4620
4647
553
-18.78(-0.40%)
Apr 24, 2019
4699
4727
4651
4666
698
-32.99(-0.70%)
Apr 23, 2019
4600
4700
4555
4699
853
+98.99(+2.15%)
Apr 22, 2019
4600
4670
4543
4600
618
-49.99(-1.08%)
Apr 18, 2019
4669
4701
4600
4650
600
+22.00(+0.48%)
Apr 17, 2019
4490
4744
4475
4628
554
+153.00(+3.42%)
Apr 16, 2019
4410
4490
4390
4475
537
+65.21(+1.48%)
Apr 15, 2019
4398
4480
4338
4410
671
+12.08(+0.27%)
Apr 12, 2019
4445
4470
4360
4398
400
-36.24(-0.82%)
Apr 11, 2019
4350
4489
4325
4434
1,473
+133.96(+3.12%)
Apr 10, 2019
4266
4379
4266
4300
427
-37.40(-0.86%)
Apr 09, 2019
4389
4389
4280
4337
387
-21.80(-0.50%)
Apr 08, 2019
4346
4400
4306
4359
366
-26.61(-0.61%)
Apr 05, 2019
4399
4399
4305
4386
300
-6.66(-0.15%)
Apr 04, 2019
4280
4392
4270
4392
569
+116.60(+2.73%)
Apr 03, 2019
4439
4470
4275
4276
625
-159.52(-3.60%)
Apr 02, 2019
4365
4444
4300
4435
759
+33.21(+0.75%)
Apr 01, 2019
4306
4402
4206
4402
887
+117.47(+2.74%)
Mar 29, 2019
4245
4310
4200
4285
500
+84.27(+2.01%)
Mar 28, 2019
4285
4288
4165
4200
583
-83.65(-1.95%)
Mar 27, 2019
4301
4320
4208
4284
704
-25.92(-0.60%)
Mar 26, 2019
4205
4322
4200
4310
683
+105.02(+2.50%)
Mar 25, 2019
4145
4205
4038
4205
603
+87.93(+2.14%)
Mar 22, 2019
4070
4175
4070
4117
600
-7.45(-0.18%)
Mar 21, 2019
4089
4145
4075
4124
1,107
+24.50(+0.60%)
Mar 20, 2019
4034
4158
4034
4100
1,023
+60.80(+1.51%)
Mar 19, 2019
4115
4154
4000
4039
1,279
-92.53(-2.24%)
Mar 18, 2019
4180
4215
4110
4132
969
-26.26(-0.63%)
Mar 15, 2019
3959
4198
3900
4158
2,800
+208.00(+5.27%)
Mar 14, 2019
3959
3970
3866
3950
1,557
+14.30(+0.36%)
Mar 13, 2019
3886
3975
3886
3936
1,408
+26.79(+0.69%)
Mar 12, 2019
3890
3948
3850
3909
751
+18.91(+0.49%)
Mar 11, 2019
3893
3895
3820
3890
654
-7.01(-0.18%)
Mar 08, 2019
3838
3898
3800
3897
800
+42.63(+1.11%)
Mar 07, 2019
3845
3868
3772
3854
629
-0.61(-0.02%)
Mar 06, 2019
3850
3875
3812
3855
914
-2.02(-0.05%)
Mar 05, 2019
3880
3880
3835
3857
711
+32.00(+0.84%)
Mar 04, 2019
3895
3938
3815
3825
672
-75.00(-1.92%)
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
.