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
)
3,205.53
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2010
1480
1490
1450
1460
1,286
-27.94(-1.88%)
Apr 29, 2010
1450
1489
1417
1488
1,291
+51.95(+3.62%)
Apr 28, 2010
1455
1469
1435
1436
577
-9.00(-0.62%)
Apr 27, 2010
1460
1479
1435
1445
974
-22.00(-1.50%)
Apr 26, 2010
1480
1500
1443
1467
740
-12.98(-0.88%)
Apr 23, 2010
1430
1482
1430
1480
756
+7.98(+0.54%)
Apr 22, 2010
1455
1475
1420
1472
1,395
+15.00(+1.03%)
Apr 21, 2010
1444
1485
1444
1457
724
+13.00(+0.90%)
Apr 20, 2010
1401
1444
1401
1444
979
+51.29(+3.68%)
Apr 19, 2010
1370
1400
1365
1393
737
+27.71(+2.03%)
Apr 16, 2010
1363
1410
1356
1365
678
+4.00(+0.29%)
Apr 15, 2010
1414
1415
1360
1361
694
-49.00(-3.48%)
Apr 14, 2010
1406
1430
1400
1410
651
+3.00(+0.21%)
Apr 13, 2010
1435
1440
1403
1407
809
-21.00(-1.47%)
Apr 12, 2010
1405
1428
1395
1428
974
+18.04(+1.28%)
Apr 09, 2010
1395
1420
1365
1410
891
+19.96(+1.44%)
Apr 08, 2010
1411
1411
1365
1390
2,286
-30.00(-2.11%)
Apr 07, 2010
1340
1422
1335
1420
3,115
+74.00(+5.50%)
Apr 06, 2010
1324
1354
1315
1346
1,132
+17.00(+1.28%)
Apr 05, 2010
1305
1350
1305
1329
1,476
+18.00(+1.37%)
Apr 01, 2010
1305
1311
1311
1311
2,100
+11.90(+0.92%)
Mar 31, 2010
1325
1325
1291
1299
2,175
-27.90(-2.10%)
Mar 30, 2010
1320
1335
1290
1327
2,373
+6.00(+0.45%)
Mar 29, 2010
1260
1321
1260
1321
1,176
+60.50(+4.80%)
Mar 26, 2010
1360
1360
1236
1260
6,426
-49.50(-3.78%)
Mar 25, 2010
1395
1400
1305
1310
2,889
-79.75(-5.74%)
Mar 24, 2010
1370
1400
1355
1390
944
+14.75(+1.07%)
Mar 23, 2010
1394
1394
1355
1375
318
-24.00(-1.72%)
Mar 22, 2010
1379
1400
1366
1399
314
+18.00(+1.30%)
Mar 19, 2010
1369
1404
1365
1381
2,070
+26.00(+1.92%)
Mar 18, 2010
1400
1400
1340
1355
1,775
-14.00(-1.02%)
Mar 17, 2010
1355
1384
1350
1369
1,493
+14.00(+1.03%)
Mar 16, 2010
1310
1370
1300
1355
1,497
+40.00(+3.04%)
Mar 15, 2010
1307
1330
1300
1315
991
+2.00(+0.15%)
Mar 12, 2010
1305
1313
1285
1313
835
+3.00(+0.23%)
Mar 11, 2010
1330
1342
1282
1310
1,387
-24.00(-1.80%)
Mar 10, 2010
1417
1417
1320
1334
2,454
-70.00(-4.99%)
Mar 09, 2010
1351
1410
1350
1404
1,077
+33.00(+2.41%)
Mar 08, 2010
1380
1397
1355
1371
838
-21.00(-1.51%)
Mar 05, 2010
1386
1419
1366
1392
1,250
+6.00(+0.43%)
Mar 04, 2010
1320
1425
1320
1386
2,808
+73.00(+5.56%)
Mar 03, 2010
1322
1324
1308
1313
854
-6.95(-0.53%)
Mar 02, 2010
1306
1327
1303
1320
2,293
+18.95(+1.46%)
Mar 01, 2010
1270
1310
1270
1301
1,139
+30.00(+2.36%)
Feb 26, 2010
1282
1305
1270
1271
1,525
-11.00(-0.86%)
Feb 25, 2010
1293
1296
1278
1282
1,016
-14.00(-1.08%)
Feb 24, 2010
1282
1315
1282
1296
1,237
+10.00(+0.78%)
Feb 23, 2010
1319
1320
1280
1286
1,228
-24.50(-1.87%)
Feb 22, 2010
1360
1360
1290
1310
2,539
+20.50(+1.59%)
Feb 19, 2010
1315
1320
1246
1290
1,332
-5.00(-0.39%)
Feb 18, 2010
1303
1314
1280
1295
1,408
-18.00(-1.37%)
Feb 17, 2010
1315
1324
1291
1313
665
+5.00(+0.38%)
Feb 16, 2010
1284
1315
1266
1308
1,573
+33.00(+2.59%)
Feb 12, 2010
1267
1275
1275
1275
1,100
-12.00(-0.93%)
Feb 11, 2010
1265
1310
1242
1287
789
+17.00(+1.34%)
Feb 10, 2010
1260
1272
1235
1270
722
+1.00(+0.08%)
Feb 09, 2010
1254
1285
1253
1269
512
+24.00(+1.93%)
Feb 08, 2010
1242
1255
1209
1245
569
+3.00(+0.24%)
Feb 05, 2010
1225
1260
1205
1242
1,182
+17.00(+1.39%)
Feb 04, 2010
1280
1280
1210
1225
656
-65.00(-5.04%)
Feb 03, 2010
1300
1315
1250
1290
1,208
-15.00(-1.15%)
Feb 02, 2010
1261
1330
1261
1305
1,073
+14.55(+1.13%)
Feb 01, 2010
1230
1290
1225
1290
1,157
+60.45(+4.91%)
Jan 29, 2010
1243
1289
1220
1230
1,534
-13.00(-1.05%)
Jan 28, 2010
1240
1254
1195
1243
839
+5.00(+0.40%)
Jan 27, 2010
1215
1261
1210
1238
743
+20.00(+1.64%)
Jan 26, 2010
1190
1245
1176
1218
1,141
+23.00(+1.92%)
Jan 25, 2010
1238
1255
1168
1195
2,342
-45.00(-3.63%)
Jan 22, 2010
1300
1300
1235
1240
1,690
-41.00(-3.20%)
Jan 21, 2010
1330
1334
1275
1281
490
-40.00(-3.03%)
Jan 20, 2010
1336
1355
1320
1321
670
-24.00(-1.78%)
Jan 19, 2010
1355
1385
1345
1345
882
-2.00(-0.15%)
Jan 15, 2010
1370
1347
1347
1347
1,100
-8.00(-0.59%)
Jan 14, 2010
1376
1377
1310
1355
1,236
-5.00(-0.37%)
Jan 13, 2010
1275
1385
1275
1360
1,040
-5.00(-0.37%)
Jan 12, 2010
1364
1386
1335
1365
1,130
-10.02(-0.73%)
Jan 11, 2010
1340
1385
1335
1375
670
+43.02(+3.23%)
Jan 08, 2010
1330
1370
1330
1332
501
-1.00(-0.08%)
Jan 07, 2010
1440
1450
1325
1333
1,532
-97.00(-6.78%)
Jan 06, 2010
1388
1450
1365
1430
657
+46.00(+3.32%)
Jan 05, 2010
1390
1395
1353
1384
1,356
-10.00(-0.72%)
Jan 04, 2010
1358
1400
1357
1394
423
+45.00(+3.34%)
Dec 31, 2009
1390
1349
1349
1349
1,000
-40.00(-2.88%)
Dec 30, 2009
1342
1395
1317
1389
599
+47.00(+3.50%)
Dec 29, 2009
1335
1360
1330
1342
114
+2.00(+0.15%)
Dec 28, 2009
1362
1367
1332
1340
342
-22.00(-1.62%)
Dec 24, 2009
1359
1370
1352
1362
178
+7.00(+0.52%)
Dec 23, 2009
1330
1385
1330
1355
386
-12.89(-0.94%)
Dec 22, 2009
1330
1400
1330
1368
1,150
+50.89(+3.86%)
Dec 21, 2009
1322
1348
1310
1317
737
-6.00(-0.45%)
Dec 18, 2009
1240
1325
1240
1323
2,426
+25.92(+2.00%)
Dec 17, 2009
1225
1311
1201
1297
1,554
+74.58(+6.10%)
Dec 16, 2009
1248
1248
1175
1222
1,892
+50.50(+4.31%)
Dec 15, 2009
1200
1229
1172
1172
1,172
-38.00(-3.14%)
Dec 14, 2009
1240
1245
1158
1210
2,928
-74.00(-5.76%)
Dec 11, 2009
1340
1345
1215
1284
2,653
-46.00(-3.46%)
Dec 10, 2009
1381
1410
1322
1330
1,448
-41.00(-2.99%)
Dec 09, 2009
1395
1430
1371
1371
496
-29.00(-2.07%)
Dec 08, 2009
1450
1459
1400
1400
447
-21.00(-1.48%)
Dec 07, 2009
1440
1440
1415
1421
313
-4.00(-0.28%)
Dec 04, 2009
1438
1450
1410
1425
899
+0.00(+0.00%)
Dec 03, 2009
1469
1469
1400
1425
1,316
-35.00(-2.40%)
Dec 02, 2009
1479
1500
1450
1460
682
-28.00(-1.88%)
Dec 01, 2009
1456
1507
1455
1488
2,661
+34.00(+2.34%)
Nov 30, 2009
1400
1454
1380
1454
1,396
+54.00(+3.86%)
Nov 27, 2009
1414
1426
1371
1400
456
-51.00(-3.51%)
Nov 25, 2009
1500
1500
1450
1451
787
-46.00(-3.07%)
Nov 24, 2009
1498
1500
1460
1497
272
+4.00(+0.27%)
Nov 23, 2009
1481
1506
1475
1493
696
+22.00(+1.50%)
Nov 20, 2009
1450
1512
1450
1471
586
-9.00(-0.61%)
Nov 19, 2009
1505
1515
1460
1480
1,153
-31.00(-2.05%)
Nov 18, 2009
1530
1550
1505
1511
374
-25.00(-1.63%)
Nov 17, 2009
1543
1549
1505
1536
580
-13.94(-0.90%)
Nov 16, 2009
1509
1550
1498
1550
845
+38.94(+2.58%)
Nov 13, 2009
1450
1525
1450
1511
1,250
+43.00(+2.93%)
Nov 12, 2009
1485
1510
1450
1468
712
-38.00(-2.52%)
Nov 11, 2009
1424
1550
1411
1506
1,536
+95.00(+6.73%)
Nov 10, 2009
1408
1430
1395
1411
448
+1.95(+0.14%)
Nov 09, 2009
1365
1420
1365
1409
676
+44.05(+3.23%)
Nov 06, 2009
1400
1430
1365
1365
772
-10.00(-0.73%)
Nov 05, 2009
1375
1414
1360
1375
766
+15.00(+1.10%)
Nov 04, 2009
1374
1380
1350
1360
664
-10.95(-0.80%)
Nov 03, 2009
1400
1400
1352
1371
608
-33.05(-2.35%)
Nov 02, 2009
1362
1410
1353
1404
763
+53.00(+3.92%)
Oct 30, 2009
1390
1435
1322
1351
1,167
-49.00(-3.50%)
Oct 29, 2009
1352
1425
1352
1400
1,078
+32.85(+2.40%)
Oct 28, 2009
1418
1425
1359
1367
535
-51.85(-3.65%)
Oct 27, 2009
1416
1440
1416
1419
368
-26.00(-1.80%)
Oct 26, 2009
1480
1485
1430
1445
509
-27.00(-1.83%)
Oct 23, 2009
1458
1472
1440
1472
608
-18.00(-1.21%)
Oct 22, 2009
1477
1495
1440
1490
670
+19.00(+1.29%)
Oct 21, 2009
1510
1510
1460
1471
1,208
-36.00(-2.39%)
Oct 20, 2009
1490
1507
1490
1507
456
-1.00(-0.07%)
Oct 19, 2009
1510
1528
1420
1508
1,180
-8.00(-0.53%)
Oct 16, 2009
1530
1560
1510
1516
930
-16.00(-1.04%)
Oct 15, 2009
1539
1553
1505
1532
761
-17.00(-1.10%)
Oct 14, 2009
1560
1565
1515
1549
677
+29.00(+1.91%)
Oct 13, 2009
1526
1528
1495
1520
482
-6.00(-0.39%)
Oct 12, 2009
1513
1542
1475
1526
821
+63.00(+4.31%)
Oct 09, 2009
1482
1525
1445
1463
1,309
-14.00(-0.95%)
Oct 08, 2009
1445
1477
1400
1477
957
+47.00(+3.29%)
Oct 07, 2009
1407
1445
1375
1430
528
+30.00(+2.14%)
Oct 06, 2009
1348
1424
1344
1400
1,878
+62.00(+4.63%)
Oct 05, 2009
1348
1364
1310
1338
698
-14.75(-1.09%)
Oct 02, 2009
1274
1373
1250
1353
938
+67.75(+5.27%)
Oct 01, 2009
1310
1311
1264
1285
472
-15.02(-1.16%)
Sep 30, 2009
1332
1340
1280
1300
2,406
-29.98(-2.25%)
Sep 29, 2009
1370
1375
1325
1330
454
-25.00(-1.85%)
Sep 28, 2009
1306
1374
1300
1355
620
+44.00(+3.36%)
Sep 25, 2009
1316
1330
1285
1311
438
-5.00(-0.38%)
Sep 24, 2009
1332
1351
1305
1316
694
-25.00(-1.86%)
Sep 23, 2009
1360
1392
1330
1341
746
-41.82(-3.02%)
Sep 22, 2009
1282
1398
1281
1383
1,708
+101.82(+7.95%)
Sep 21, 2009
1280
1339
1240
1281
995
-34.00(-2.59%)
Sep 18, 2009
1222
1333
1222
1315
1,861
+58.00(+4.61%)
Sep 17, 2009
1228
1274
1224
1257
621
+37.00(+3.03%)
Sep 16, 2009
1180
1239
1180
1220
295
+9.00(+0.74%)
Sep 15, 2009
1190
1220
1180
1211
599
+11.00(+0.92%)
Sep 14, 2009
1190
1220
1173
1200
555
+18.00(+1.52%)
Sep 11, 2009
1180
1250
1170
1182
219
-8.00(-0.67%)
Sep 10, 2009
1185
1190
1152
1190
382
-3.00(-0.25%)
Sep 09, 2009
1096
1193
1096
1193
982
+64.00(+5.67%)
Sep 08, 2009
1145
1176
1120
1129
1,217
-19.00(-1.66%)
Sep 04, 2009
1061
1150
1061
1148
1,029
+58.50(+5.37%)
Sep 03, 2009
1030
1090
1030
1090
450
+43.50(+4.16%)
Sep 02, 2009
1090
1090
1034
1046
3,240
-16.68(-1.57%)
Sep 01, 2009
1140
1140
1044
1063
1,914
-41.32(-3.74%)
Aug 31, 2009
1140
1170
1104
1104
1,230
-66.90(-5.71%)
Aug 28, 2009
1200
1230
1152
1171
699
-16.10(-1.36%)
Aug 27, 2009
1205
1205
1150
1187
328
-12.90(-1.08%)
Aug 26, 2009
1178
1250
1167
1200
343
-14.10(-1.16%)
Aug 25, 2009
1245
1275
1200
1214
806
-26.00(-2.10%)
Aug 24, 2009
1124
1260
1124
1240
1,830
+110.10(+9.74%)
Aug 21, 2009
1190
1190
1110
1130
932
-22.09(-1.92%)
Aug 20, 2009
1099
1160
1099
1152
572
+48.09(+4.36%)
Aug 19, 2009
1120
1210
1100
1104
3,405
-30.60(-2.70%)
Aug 18, 2009
1088
1181
1088
1134
1,395
+62.39(+5.82%)
Aug 17, 2009
1109
1109
1070
1072
434
-28.89(-2.62%)
Aug 14, 2009
1115
1125
1075
1101
722
-24.00(-2.13%)
Aug 13, 2009
1095
1139
1070
1125
565
+31.00(+2.83%)
Aug 12, 2009
1068
1095
1050
1094
384
+38.00(+3.60%)
Aug 11, 2009
1098
1098
1050
1056
492
-15.38(-1.44%)
Aug 10, 2009
1040
1095
1040
1071
982
+20.38(+1.94%)
Aug 07, 2009
1045
1079
1044
1051
449
+11.00(+1.06%)
Aug 06, 2009
1099
1099
1040
1040
537
-51.00(-4.67%)
Aug 05, 2009
1108
1110
1070
1091
587
-12.00(-1.09%)
Aug 04, 2009
1085
1110
1070
1103
735
+13.00(+1.19%)
Aug 03, 2009
1120
1120
1070
1090
725
-5.00(-0.46%)
Jul 31, 2009
1104
1122
1080
1095
750
+0.00(+0.00%)
Jul 30, 2009
1065
1130
1065
1095
609
+20.00(+1.86%)
Jul 29, 2009
1105
1110
1065
1075
206
-34.00(-3.07%)
Jul 28, 2009
1085
1109
1063
1109
616
+9.75(+0.89%)
Jul 27, 2009
1092
1099
1072
1099
370
+8.25(+0.76%)
Jul 24, 2009
1095
1120
1070
1091
192
-19.01(-1.71%)
Jul 23, 2009
1112
1145
1095
1110
856
-11.99(-1.07%)
Jul 22, 2009
1086
1125
1070
1122
446
+36.00(+3.31%)
Jul 21, 2009
1155
1175
1021
1086
2,284
-59.95(-5.23%)
Jul 20, 2009
1160
1173
1130
1146
677
+1.95(+0.17%)
Jul 17, 2009
1160
1160
1125
1144
392
-7.01(-0.61%)
Jul 16, 2009
1170
1190
1150
1151
476
-27.99(-2.37%)
Jul 15, 2009
1139
1220
1139
1179
1,281
+44.00(+3.88%)
Jul 14, 2009
1118
1150
1090
1135
705
+22.00(+1.98%)
Jul 13, 2009
1057
1150
1057
1113
1,012
+56.00(+5.30%)
Jul 10, 2009
1034
1075
1034
1057
171
+12.00(+1.15%)
Jul 09, 2009
1029
1065
1029
1045
788
-12.00(-1.14%)
Jul 08, 2009
1065
1095
1040
1057
472
-10.00(-0.94%)
Jul 07, 2009
1110
1110
1060
1067
529
-14.00(-1.30%)
Jul 06, 2009
1090
1100
1059
1081
760
-11.00(-1.01%)
Jul 02, 2009
1140
1168
1092
1092
410
-77.00(-6.59%)
Jul 01, 2009
1150
1172
1091
1169
1,288
+47.00(+4.19%)
Jun 30, 2009
1140
1140
1090
1122
656
-1.00(-0.09%)
Jun 29, 2009
1100
1135
1090
1123
732
+33.00(+3.03%)
Jun 26, 2009
1069
1090
1048
1090
2,034
+21.00(+1.96%)
Jun 25, 2009
1049
1071
1035
1069
663
+20.00(+1.91%)
Jun 24, 2009
1045
1065
1035
1049
396
+14.00(+1.35%)
Jun 23, 2009
1050
1060
1020
1035
870
-15.00(-1.43%)
Jun 22, 2009
1104
1110
1020
1050
1,598
-48.00(-4.37%)
Jun 19, 2009
1105
1110
1050
1098
2,382
+19.00(+1.76%)
Jun 18, 2009
1093
1093
1055
1079
988
-1.00(-0.09%)
Jun 17, 2009
1148
1148
1060
1080
1,585
-75.00(-6.49%)
Jun 16, 2009
1174
1174
1125
1155
713
+0.00(+0.00%)
Jun 15, 2009
1210
1225
1140
1155
1,195
-69.00(-5.64%)
Jun 12, 2009
1250
1260
1204
1224
1,217
-30.00(-2.39%)
Jun 11, 2009
1228
1275
1200
1254
744
+26.00(+2.12%)
Jun 10, 2009
1251
1280
1205
1228
966
-23.00(-1.84%)
Jun 09, 2009
1252
1276
1221
1251
559
-1.00(-0.08%)
Jun 08, 2009
1315
1315
1252
1252
327
-33.00(-2.57%)
Jun 05, 2009
1251
1324
1245
1285
1,103
+39.99(+3.21%)
Jun 04, 2009
1275
1320
1230
1245
1,170
+0.01(+0.00%)
Jun 03, 2009
1187
1320
1180
1245
2,765
+20.00(+1.63%)
Jun 02, 2009
1181
1373
1161
1225
6,328
+27.00(+2.25%)
Jun 01, 2009
1095
1198
1080
1198
2,468
+124.00(+11.55%)
May 29, 2009
1065
1074
1001
1074
2,068
+29.00(+2.78%)
May 28, 2009
1040
1058
1000
1045
390
+20.00(+1.95%)
May 27, 2009
1022
1035
1010
1025
619
+1.00(+0.10%)
May 26, 2009
1010
1035
975.00
1024
1,196
+15.00(+1.49%)
May 22, 2009
1000
1046
999.85
1009
717
+9.00(+0.90%)
May 21, 2009
1005
1048
975.01
1000
776
-15.00(-1.48%)
May 20, 2009
1037
1055
1015
1015
666
-22.00(-2.12%)
May 19, 2009
1050
1094
1030
1037
1,009
-12.00(-1.14%)
May 18, 2009
1010
1050
1000
1049
923
+30.00(+2.94%)
May 15, 2009
980.00
1029
980.00
1019
1,011
+10.00(+0.99%)
May 14, 2009
995.00
1010
965.00
1009
406
+38.00(+3.91%)
May 13, 2009
975.00
1029
965.00
971.00
1,142
-27.00(-2.71%)
May 12, 2009
985.00
1025
965.00
998.00
820
+23.00(+2.36%)
May 11, 2009
952.06
1000
940.00
975.00
1,290
-12.00(-1.22%)
May 08, 2009
1014
1014
950.00
987.00
1,100
+2.00(+0.20%)
May 07, 2009
982.28
1019
972.00
985.00
832
-15.00(-1.50%)
May 06, 2009
1018
1020
992.00
1000
1,381
-20.00(-1.96%)
May 05, 2009
1020
1035
990.96
1020
894
+5.00(+0.49%)
May 04, 2009
1007
1019
1005
1015
971
+35.00(+3.57%)
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
.