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 (%)
Mar 31, 2003
204.00
204.00
200.00
202.00
460
-4.00(-1.94%)
Mar 28, 2003
203.00
208.00
203.00
206.00
430
+2.00(+0.98%)
Mar 27, 2003
206.00
210.00
200.50
204.00
730
-0.50(-0.24%)
Mar 26, 2003
220.00
220.00
204.50
204.50
560
-17.50(-7.88%)
Mar 25, 2003
218.00
225.00
218.00
222.00
440
+6.00(+2.78%)
Mar 24, 2003
221.00
221.00
216.00
216.00
60
-7.00(-3.14%)
Mar 21, 2003
225.00
225.00
217.00
223.00
260
-1.00(-0.45%)
Mar 20, 2003
220.00
226.00
220.00
224.00
80
+4.00(+1.82%)
Mar 19, 2003
220.00
222.00
218.00
220.00
300
+5.00(+2.33%)
Mar 18, 2003
213.00
215.00
210.10
215.00
310
+0.00(+0.00%)
Mar 17, 2003
213.00
217.00
213.00
215.00
60
+0.00(+0.00%)
Mar 14, 2003
219.00
219.00
210.05
215.00
430
-6.00(-2.71%)
Mar 13, 2003
207.00
221.00
207.00
221.00
400
+14.00(+6.76%)
Mar 12, 2003
209.95
210.00
207.00
207.00
670
-2.95(-1.41%)
Mar 11, 2003
210.00
210.00
208.00
209.95
300
-1.05(-0.50%)
Mar 10, 2003
218.00
218.00
208.00
211.00
200
-9.00(-4.09%)
Mar 07, 2003
221.00
221.00
220.00
220.00
100
-3.00(-1.35%)
Mar 06, 2003
225.00
225.00
221.00
223.00
300
-5.00(-2.19%)
Mar 05, 2003
237.00
237.00
220.00
228.00
700
-11.00(-4.60%)
Mar 04, 2003
239.00
239.00
239.00
239.00
0
+8.00(+3.46%)
Mar 03, 2003
231.00
231.00
231.00
231.00
0
+1.05(+0.46%)
Feb 28, 2003
228.00
230.00
228.00
229.95
100
+3.95(+1.75%)
Feb 27, 2003
224.00
227.00
224.00
226.00
100
+2.00(+0.89%)
Feb 26, 2003
224.00
224.00
224.00
224.00
0
+0.00(+0.00%)
Feb 25, 2003
224.00
224.00
224.00
224.00
0
+0.00(+0.00%)
Feb 24, 2003
217.00
225.00
217.00
224.00
100
+9.00(+4.19%)
Feb 21, 2003
207.00
215.00
207.00
215.00
200
+8.00(+3.86%)
Feb 20, 2003
205.00
207.00
205.00
207.00
100
+3.05(+1.50%)
Feb 19, 2003
205.00
207.00
201.00
203.95
400
+0.95(+0.47%)
Feb 18, 2003
205.00
205.00
201.10
203.00
100
+0.00(+0.00%)
Feb 14, 2003
205.00
205.00
203.00
203.00
200
-2.00(-0.98%)
Feb 13, 2003
205.00
205.00
203.00
205.00
100
+5.00(+2.50%)
Feb 12, 2003
206.00
206.00
197.00
200.00
800
-7.95(-3.82%)
Feb 11, 2003
207.01
210.00
207.01
207.95
400
+0.94(+0.45%)
Feb 10, 2003
207.00
207.01
207.00
207.01
300
+0.01(+0.00%)
Feb 07, 2003
207.00
207.00
207.00
207.00
0
-3.00(-1.43%)
Feb 06, 2003
212.00
212.00
210.00
210.00
100
+0.00(+0.00%)
Feb 05, 2003
216.00
216.00
210.00
210.00
100
-8.00(-3.67%)
Feb 04, 2003
218.00
220.00
218.00
218.00
100
-2.00(-0.91%)
Feb 03, 2003
221.83
221.83
219.96
220.00
500
-1.82(-0.82%)
Jan 31, 2003
217.00
227.00
217.00
221.82
500
-0.18(-0.08%)
Jan 30, 2003
226.00
226.00
222.00
222.00
50
-2.00(-0.89%)
Jan 29, 2003
226.00
226.00
224.00
224.00
100
-5.00(-2.18%)
Jan 28, 2003
229.00
229.00
229.00
229.00
0
+2.00(+0.88%)
Jan 27, 2003
227.00
227.00
227.00
227.00
0
-2.00(-0.87%)
Jan 24, 2003
230.00
231.00
229.00
229.00
200
-2.07(-0.90%)
Jan 23, 2003
233.00
233.00
231.07
231.07
300
-3.93(-1.67%)
Jan 22, 2003
236.00
236.00
231.00
235.00
100
-3.00(-1.26%)
Jan 21, 2003
233.00
240.00
233.00
238.00
100
+7.00(+3.03%)
Jan 17, 2003
231.00
231.00
219.99
231.00
500
-5.00(-2.12%)
Jan 16, 2003
236.00
236.00
236.00
236.00
0
+0.00(+0.00%)
Jan 15, 2003
234.00
236.00
230.05
236.00
100
+1.00(+0.43%)
Jan 14, 2003
235.00
235.00
235.00
235.00
0
+3.03(+1.31%)
Jan 13, 2003
239.00
239.00
231.02
231.97
300
-9.03(-3.75%)
Jan 10, 2003
250.00
250.00
237.00
241.00
300
-9.05(-3.62%)
Jan 09, 2003
240.00
263.00
240.00
250.05
500
+12.05(+5.06%)
Jan 08, 2003
235.00
246.00
233.00
238.00
500
+1.00(+0.42%)
Jan 07, 2003
241.50
241.50
234.00
237.00
200
-6.50(-2.67%)
Jan 06, 2003
244.00
244.00
243.50
243.50
100
-0.50(-0.20%)
Jan 03, 2003
242.00
246.00
241.00
244.00
100
+2.00(+0.83%)
Jan 02, 2003
242.00
242.00
242.00
242.00
0
+0.00(+0.00%)
Dec 31, 2002
244.00
247.00
242.00
242.00
500
-4.00(-1.63%)
Dec 30, 2002
246.00
246.00
246.00
246.00
200
-2.00(-0.81%)
Dec 27, 2002
248.00
248.00
248.00
248.00
0
-4.00(-1.59%)
Dec 26, 2002
252.00
252.00
252.00
252.00
0
+0.00(+0.00%)
Dec 24, 2002
252.00
252.00
252.00
252.00
0
+0.00(+0.00%)
Dec 23, 2002
251.00
254.00
251.00
252.00
100
-1.00(-0.40%)
Dec 20, 2002
248.00
257.00
248.00
253.00
500
+7.00(+2.85%)
Dec 19, 2002
249.25
249.25
243.03
246.00
600
-2.00(-0.81%)
Dec 18, 2002
242.00
248.00
242.00
248.00
200
+6.00(+2.48%)
Dec 17, 2002
242.00
242.00
242.00
242.00
0
+4.00(+1.68%)
Dec 16, 2002
238.00
238.00
238.00
238.00
0
+10.00(+4.39%)
Dec 13, 2002
233.00
233.00
228.00
228.00
100
-7.00(-2.98%)
Dec 12, 2002
235.00
235.00
235.00
235.00
0
-5.00(-2.08%)
Dec 11, 2002
240.00
240.00
240.00
240.00
0
-2.00(-0.83%)
Dec 10, 2002
228.50
248.00
228.50
242.00
700
+13.00(+5.68%)
Dec 09, 2002
229.00
229.00
229.00
229.00
0
-0.02(-0.01%)
Dec 06, 2002
231.00
231.00
229.00
229.02
100
-5.98(-2.54%)
Dec 05, 2002
234.00
235.00
232.50
235.00
400
+1.00(+0.43%)
Dec 04, 2002
222.00
236.00
222.00
234.00
700
+12.00(+5.41%)
Dec 03, 2002
222.00
222.00
222.00
222.00
0
-4.00(-1.77%)
Dec 02, 2002
230.00
230.00
220.00
226.00
300
-3.50(-1.53%)
Nov 29, 2002
233.50
233.50
229.50
229.50
200
-5.51(-2.34%)
Nov 27, 2002
240.00
240.00
235.01
235.01
400
-2.99(-1.26%)
Nov 26, 2002
226.00
239.00
226.00
238.00
600
+14.00(+6.25%)
Nov 25, 2002
224.00
224.00
224.00
224.00
0
+6.00(+2.75%)
Nov 22, 2002
221.00
221.00
218.00
218.00
500
-3.00(-1.36%)
Nov 21, 2002
223.00
223.00
221.00
221.00
200
-4.00(-1.78%)
Nov 20, 2002
222.00
226.00
222.00
225.00
300
+3.00(+1.35%)
Nov 19, 2002
216.00
222.00
216.00
222.00
200
+8.00(+3.74%)
Nov 18, 2002
214.95
214.95
212.00
214.00
600
-0.95(-0.44%)
Nov 15, 2002
216.00
216.00
214.00
214.95
200
+0.95(+0.44%)
Nov 14, 2002
212.00
214.00
212.00
214.00
100
+2.00(+0.94%)
Nov 13, 2002
212.50
214.00
212.00
212.00
100
-0.50(-0.24%)
Nov 12, 2002
212.50
212.50
212.50
212.50
0
+0.00(+0.00%)
Nov 11, 2002
212.50
212.50
212.50
212.50
0
-0.50(-0.23%)
Nov 08, 2002
213.00
213.00
213.00
213.00
0
-1.95(-0.91%)
Nov 07, 2002
214.95
214.95
214.95
214.95
0
+0.05(+0.02%)
Nov 06, 2002
214.90
214.95
208.10
214.90
300
+0.00(+0.00%)
Nov 05, 2002
207.00
214.90
207.00
214.90
800
+0.15(+0.07%)
Nov 04, 2002
214.75
214.75
214.75
214.75
0
+0.00(+0.00%)
Nov 01, 2002
212.76
214.75
209.76
214.75
300
+0.00(+0.00%)
Oct 31, 2002
212.00
214.75
212.00
214.75
700
+4.75(+2.26%)
Oct 30, 2002
208.50
211.00
208.50
210.00
240
+3.50(+1.69%)
Oct 29, 2002
203.00
206.50
203.00
206.50
60
+5.50(+2.74%)
Oct 28, 2002
207.00
207.00
200.00
201.00
303,000
-6.00(-2.90%)
Oct 25, 2002
205.00
207.00
205.00
207.00
1,020
+0.00(+0.00%)
Oct 24, 2002
207.00
209.00
202.00
207.00
360
-2.00(-0.96%)
Oct 23, 2002
209.50
209.50
207.00
209.00
310
-0.50(-0.24%)
Oct 22, 2002
210.00
210.00
209.50
209.50
350
-1.50(-0.71%)
Oct 21, 2002
210.00
212.00
210.00
211.00
26,000
+2.55(+1.22%)
Oct 18, 2002
209.00
209.00
208.45
208.45
230
-0.55(-0.26%)
Oct 17, 2002
208.00
209.00
208.00
209.00
830
+1.00(+0.48%)
Oct 16, 2002
214.00
214.00
206.00
208.00
1,210
-6.00(-2.80%)
Oct 15, 2002
215.00
215.00
210.00
214.00
760
-1.00(-0.47%)
Oct 14, 2002
207.85
215.00
200.25
215.00
930
+5.15(+2.45%)
Oct 11, 2002
209.00
209.90
209.00
209.85
210
+0.10(+0.05%)
Oct 10, 2002
207.00
209.90
204.00
209.75
2,860
+4.75(+2.32%)
Oct 09, 2002
212.00
212.00
205.00
205.00
159,000
-5.00(-2.38%)
Oct 08, 2002
210.00
212.00
195.00
210.00
4,090
+0.00(+0.00%)
Oct 07, 2002
223.00
226.00
210.00
210.00
3,230
-14.00(-6.25%)
Oct 04, 2002
223.00
224.00
222.00
224.00
220
-1.00(-0.44%)
Oct 03, 2002
225.00
225.00
225.00
225.00
310
+2.00(+0.90%)
Oct 02, 2002
227.00
227.00
223.00
223.00
100
-4.00(-1.76%)
Oct 01, 2002
217.00
227.00
217.00
227.00
260
+12.00(+5.58%)
Sep 30, 2002
223.00
223.00
215.00
215.00
310
-6.00(-2.71%)
Sep 27, 2002
220.00
221.00
220.00
221.00
650
+1.00(+0.45%)
Sep 26, 2002
230.00
230.00
220.00
220.00
210
-8.00(-3.51%)
Sep 25, 2002
228.00
228.00
228.00
228.00
110
+1.25(+0.55%)
Sep 24, 2002
228.00
228.54
226.75
226.75
79,000
-6.25(-2.68%)
Sep 23, 2002
237.00
237.00
233.00
233.00
1,060
-2.00(-0.85%)
Sep 20, 2002
251.00
251.00
235.00
235.00
980
-16.00(-6.37%)
Sep 19, 2002
251.00
251.00
251.00
251.00
10
-2.00(-0.79%)
Sep 18, 2002
260.75
260.75
253.00
253.00
1,820
-10.50(-3.98%)
Sep 17, 2002
262.00
263.50
262.00
263.50
3,000
+3.50(+1.35%)
Sep 16, 2002
262.00
262.00
260.00
260.00
2,320
-4.10(-1.55%)
Sep 13, 2002
266.00
266.10
264.10
264.10
50
-2.00(-0.75%)
Sep 12, 2002
266.10
266.10
266.10
266.10
0
+0.00(+0.00%)
Sep 11, 2002
266.10
266.10
266.10
266.10
10
-1.90(-0.71%)
Sep 10, 2002
268.00
268.00
268.00
268.00
3,290
+0.00(+0.00%)
Sep 09, 2002
268.00
268.00
268.00
268.00
0
+0.00(+0.00%)
Sep 06, 2002
268.00
268.00
268.00
268.00
10
+1.00(+0.37%)
Sep 05, 2002
267.00
267.00
267.00
267.00
10
-2.00(-0.74%)
Sep 04, 2002
268.10
269.00
266.50
269.00
310
-0.20(-0.07%)
Sep 03, 2002
276.00
276.00
269.20
269.20
90
-8.20(-2.96%)
Aug 30, 2002
258.00
285.00
258.00
277.40
1,020
+17.40(+6.69%)
Aug 29, 2002
260.00
260.00
260.00
260.00
50
+0.00(+0.00%)
Aug 28, 2002
258.00
262.00
258.00
260.00
70
+0.00(+0.00%)
Aug 27, 2002
269.00
269.00
260.00
260.00
230
-11.00(-4.06%)
Aug 26, 2002
269.78
271.00
269.78
271.00
30
+1.00(+0.37%)
Aug 23, 2002
276.00
276.00
270.00
270.00
110
-8.00(-2.88%)
Aug 22, 2002
272.00
278.00
270.00
278.00
810
+6.00(+2.21%)
Aug 21, 2002
268.00
272.00
268.00
272.00
50
+2.00(+0.74%)
Aug 20, 2002
274.50
274.50
270.00
270.00
40
-5.00(-1.82%)
Aug 16, 2002
273.00
275.00
273.00
275.00
40
+4.00(+1.48%)
Aug 15, 2002
272.00
272.00
271.00
271.00
8,000
+1.00(+0.37%)
Aug 14, 2002
266.00
270.00
266.00
270.00
30
+2.00(+0.75%)
Aug 13, 2002
268.00
268.00
268.00
268.00
0
+0.00(+0.00%)
Aug 12, 2002
260.01
268.00
260.01
268.00
170
+6.00(+2.29%)
Aug 07, 2002
262.08
262.08
258.00
262.00
80
+0.00(+0.00%)
Aug 06, 2002
254.64
262.00
254.64
262.00
230
+8.00(+3.15%)
Aug 05, 2002
286.00
286.00
252.00
254.00
500
-34.00(-11.81%)
Aug 02, 2002
290.00
290.00
288.00
288.00
150
-3.00(-1.03%)
Aug 01, 2002
291.00
292.90
291.00
291.00
290
+0.00(+0.00%)
Jul 31, 2002
294.00
296.00
280.00
291.00
790
-3.00(-1.02%)
Jul 30, 2002
297.00
297.00
280.00
294.00
460
-5.00(-1.67%)
Jul 29, 2002
287.00
299.00
282.00
299.00
650
+6.00(+2.05%)
Jul 26, 2002
264.00
293.00
264.00
293.00
440
+29.00(+10.98%)
Jul 25, 2002
275.00
275.00
262.00
264.00
760
-12.80(-4.62%)
Jul 24, 2002
259.80
280.00
259.80
276.80
720
+16.80(+6.46%)
Jul 23, 2002
294.00
294.00
260.00
260.00
880
-41.00(-13.62%)
Jul 22, 2002
289.10
301.00
289.10
301.00
450
+9.90(+3.40%)
Jul 19, 2002
282.00
292.00
280.00
291.10
510
+6.10(+2.14%)
Jul 17, 2002
288.03
288.03
284.00
285.00
240
+3.00(+1.06%)
Jul 12, 2002
278.00
286.00
278.00
282.00
430
+5.99(+2.17%)
Jul 11, 2002
256.01
292.00
256.01
276.01
1,470
+20.01(+7.82%)
Jul 10, 2002
260.00
260.00
256.00
256.00
250
-4.00(-1.54%)
Jul 09, 2002
257.00
260.00
257.00
260.00
300
+1.00(+0.39%)
Jul 08, 2002
250.00
262.00
244.00
259.00
1,100
+6.99(+2.77%)
Jul 05, 2002
246.00
252.01
246.00
252.01
90
+8.01(+3.28%)
Jul 04, 2002
246.00
246.00
242.00
244.00
90
+0.00(+0.00%)
Jul 03, 2002
246.00
246.00
242.00
244.00
90
-2.00(-0.81%)
Jul 02, 2002
246.00
250.00
246.00
246.00
110
-2.00(-0.81%)
Jul 01, 2002
250.45
256.45
248.00
248.00
270
-0.45(-0.18%)
Jun 28, 2002
237.00
248.45
231.00
248.45
2,960
+23.45(+10.42%)
Jun 27, 2002
221.90
225.00
218.00
225.00
430
+4.98(+2.26%)
Jun 26, 2002
222.00
222.00
220.00
220.02
140
-3.98(-1.78%)
Jun 25, 2002
220.00
224.00
220.00
224.00
180
+13.00(+6.16%)
Jun 21, 2002
207.00
211.00
207.00
211.00
200
+3.00(+1.44%)
Jun 20, 2002
206.00
208.01
206.00
208.00
290
+0.00(+0.00%)
Jun 19, 2002
221.00
221.00
208.00
208.00
330
-11.05(-5.04%)
Jun 18, 2002
220.95
221.00
219.05
219.05
220
-1.45(-0.66%)
Jun 17, 2002
212.00
220.50
212.00
220.50
450
+10.25(+4.88%)
Jun 14, 2002
202.00
210.25
202.00
210.25
470
-17.75(-7.79%)
Jun 12, 2002
244.00
244.00
220.00
228.00
910
-14.00(-5.79%)
Jun 11, 2002
257.00
257.00
242.00
242.00
270
-15.00(-5.84%)
Jun 10, 2002
257.00
257.00
257.00
257.00
10
-2.00(-0.77%)
Jun 07, 2002
255.00
259.00
255.00
259.00
70
+6.00(+2.37%)
Jun 06, 2002
255.00
257.00
251.00
253.00
260
+0.00(+0.00%)
Jun 05, 2002
270.80
274.90
250.00
253.00
1,370
-4.00(-1.56%)
May 31, 2002
265.00
265.00
255.00
257.00
140
-5.00(-1.91%)
May 28, 2002
256.00
262.00
254.00
262.00
100
+4.00(+1.55%)
May 27, 2002
262.00
262.00
258.00
258.00
90
+0.00(+0.00%)
May 24, 2002
262.00
262.00
258.00
258.00
90
-2.00(-0.77%)
May 23, 2002
260.00
260.00
260.00
260.00
1,000
-2.00(-0.76%)
May 22, 2002
256.00
262.00
256.00
262.00
100
+8.00(+3.15%)
May 21, 2002
250.00
254.00
248.00
254.00
210
+9.75(+3.99%)
May 20, 2002
252.00
254.00
244.00
244.25
150
-5.75(-2.30%)
May 17, 2002
255.00
255.01
246.00
250.00
110,000
-5.00(-1.96%)
May 16, 2002
260.00
260.00
250.00
255.00
70,000
-7.00(-2.67%)
May 15, 2002
262.00
262.00
262.00
262.00
0
+0.00(+0.00%)
May 14, 2002
262.00
262.00
262.00
262.00
90
-2.00(-0.76%)
May 13, 2002
269.00
269.00
258.00
264.00
320
-6.00(-2.22%)
May 10, 2002
274.00
274.00
270.00
270.00
130
-4.00(-1.46%)
May 09, 2002
277.00
277.00
274.00
274.00
130
-3.00(-1.08%)
May 08, 2002
275.00
277.00
275.00
277.00
150
+0.00(+0.00%)
May 07, 2002
277.00
277.00
277.00
277.00
200
+0.00(+0.00%)
May 06, 2002
277.00
277.00
277.00
277.00
10
+0.10(+0.04%)
May 03, 2002
277.00
282.00
276.90
276.90
520
-0.10(-0.04%)
May 02, 2002
278.00
278.00
277.00
277.00
230
+1.00(+0.36%)
May 01, 2002
276.00
276.00
276.00
276.00
0
+0.00(+0.00%)
Apr 30, 2002
278.00
278.00
276.00
276.00
20
+0.00(+0.00%)
Apr 29, 2002
272.00
282.00
272.00
276.00
190
+4.00(+1.47%)
Apr 26, 2002
280.00
280.00
270.00
272.00
250
-10.00(-3.55%)
Apr 25, 2002
295.00
299.50
270.00
282.00
590
-11.00(-3.75%)
Apr 24, 2002
293.00
293.00
293.00
293.00
10
+2.00(+0.69%)
Apr 23, 2002
291.00
291.00
291.00
291.00
20
+2.00(+0.69%)
Apr 22, 2002
300.00
300.00
289.00
289.00
650
-13.00(-4.30%)
Apr 19, 2002
302.00
302.00
302.00
302.00
70
+1.99(+0.66%)
Apr 18, 2002
300.00
302.00
300.00
300.01
70
+2.01(+0.67%)
Apr 17, 2002
295.00
298.00
295.00
298.00
40
+1.00(+0.34%)
Apr 16, 2002
289.00
297.00
289.00
297.00
90
+10.00(+3.48%)
Apr 15, 2002
292.00
292.00
287.00
287.00
110
-3.00(-1.03%)
Apr 12, 2002
285.00
290.00
280.00
290.00
300
+5.00(+1.75%)
Apr 11, 2002
285.00
285.00
285.00
285.00
30
+0.10(+0.04%)
Apr 10, 2002
285.00
285.00
278.00
284.90
320
+1.89(+0.67%)
Apr 09, 2002
283.00
285.00
281.00
283.01
180
-1.99(-0.70%)
Apr 08, 2002
287.00
287.00
285.00
285.00
70
-4.00(-1.38%)
Apr 05, 2002
289.00
289.00
289.00
289.00
0
+0.00(+0.00%)
Apr 04, 2002
296.00
296.00
285.00
289.00
230
-9.00(-3.02%)
Apr 03, 2002
298.00
298.00
298.00
298.00
100
-2.00(-0.67%)
Apr 02, 2002
303.00
305.00
300.00
300.00
170
+0.00(+0.00%)
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
.