Seaboard Corp (NY: SEB )

3,181.32 +22.54 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3534 3550 3505 3548 605 +6.08(+0.17%)
Apr 29, 2021 3597 3599 3540 3542 668 -25.85(-0.72%)
Apr 28, 2021 3581 3618 3540 3567 501 -1.88(-0.05%)
Apr 27, 2021 3540 3621 3520 3569 847 -2.30(-0.06%)
Apr 26, 2021 3698 3705 3521 3572 652 -78.19(-2.14%)
Apr 23, 2021 3668 3715 3594 3650 705 -2.67(-0.07%)
Apr 22, 2021 3701 3718 3585 3653 1,480 -36.00(-0.98%)
Apr 21, 2021 3716 3733 3623 3689 1,661 -27.75(-0.75%)
Apr 20, 2021 3741 3753 3677 3716 1,100 -13.00(-0.35%)
Apr 19, 2021 3723 3752 3688 3729 657 -7.75(-0.21%)
Apr 16, 2021 3702 3753 3669 3737 1,714 +43.00(+1.16%)
Apr 15, 2021 3665 3775 3645 3694 680 -10.58(-0.29%)
Apr 14, 2021 3746 3757 3629 3705 1,252 -28.03(-0.75%)
Apr 13, 2021 3747 3771 3696 3733 791 -35.20(-0.93%)
Apr 12, 2021 3827 3830 3718 3768 819 -38.04(-1.00%)
Apr 09, 2021 3719 3837 3719 3806 1,311 +46.70(+1.24%)
Apr 08, 2021 3762 3822 3722 3759 1,675 -11.38(-0.30%)
Apr 07, 2021 3785 3798 3672 3771 683 +29.60(+0.79%)
Apr 06, 2021 3682 3742 3651 3741 591 +40.48(+1.09%)
Apr 05, 2021 3578 3776 3578 3700 940 -77.29(-2.05%)
Apr 01, 2021 3649 3835 3625 3778 1,008 +119.00(+3.25%)
Mar 31, 2021 3608 3822 3584 3659 1,412 +72.67(+2.03%)
Mar 30, 2021 3570 3653 3570 3586 435 -34.03(-0.94%)
Mar 29, 2021 3611 3667 3551 3620 414 +43.04(+1.20%)
Mar 26, 2021 3544 3608 3520 3577 302 +17.47(+0.49%)
Mar 25, 2021 3585 3597 3536 3560 389 -21.82(-0.61%)
Mar 24, 2021 3649 3669 3581 3581 595 -37.67(-1.04%)
Mar 23, 2021 3669 3768 3581 3619 839 -76.37(-2.07%)
Mar 22, 2021 3769 3837 3677 3695 715 -57.31(-1.53%)
Mar 19, 2021 3644 3907 3622 3753 2,924 +84.09(+2.29%)
Mar 18, 2021 3723 3727 3644 3669 467 -31.16(-0.84%)
Mar 17, 2021 3666 3719 3634 3700 1,273 -15.56(-0.42%)
Mar 16, 2021 3784 3835 3642 3715 1,278 -22.76(-0.61%)
Mar 15, 2021 3706 3738 3624 3738 1,283 +21.15(+0.57%)
Mar 12, 2021 3715 3735 3577 3717 1,008 +3.09(+0.08%)
Mar 11, 2021 3897 3897 3680 3714 597 -105.64(-2.77%)
Mar 10, 2021 3835 3912 3681 3820 1,785 -7.49(-0.20%)
Mar 09, 2021 3650 3835 3584 3827 2,335 +177.21(+4.86%)
Mar 08, 2021 3446 3650 3371 3650 1,489 +227.60(+6.65%)
Mar 05, 2021 3323 3422 3227 3422 1,714 +106.70(+3.22%)
Mar 04, 2021 3233 3316 3183 3316 1,663 +79.46(+2.46%)
Mar 03, 2021 3186 3262 3159 3236 1,241 +52.26(+1.64%)
Mar 02, 2021 3208 3271 3133 3184 715 -48.59(-1.50%)
Mar 01, 2021 3292 3319 3194 3232 1,215 -52.68(-1.60%)
Feb 26, 2021 3207 3297 3173 3285 1,411 +37.57(+1.16%)
Feb 25, 2021 3183 3258 3163 3248 2,983 +52.90(+1.66%)
Feb 24, 2021 3151 3236 3082 3195 1,113 +50.97(+1.62%)
Feb 23, 2021 3131 3152 3096 3144 1,822 +22.49(+0.72%)
Feb 22, 2021 3082 3131 3071 3121 1,729 +39.58(+1.28%)
Feb 19, 2021 3149 3187 3076 3082 2,119 -60.60(-1.93%)
Feb 18, 2021 3146 3220 3109 3142 963 -13.69(-0.43%)
Feb 17, 2021 3162 3163 3121 3156 631 +19.77(+0.63%)
Feb 16, 2021 3136 3172 3101 3136 876 -0.06(-0.00%)
Feb 12, 2021 3153 3190 3121 3136 605 -10.77(-0.34%)
Feb 11, 2021 3186 3220 3140 3147 967 -35.90(-1.13%)
Feb 10, 2021 3166 3208 3148 3183 408 -7.68(-0.24%)
Feb 09, 2021 3182 3218 3151 3191 377 -29.73(-0.92%)
Feb 08, 2021 3201 3220 3145 3220 890 +39.64(+1.25%)
Feb 05, 2021 3143 3213 3143 3181 706 +52.88(+1.69%)
Feb 04, 2021 3156 3200 3128 3128 664 -60.73(-1.90%)
Feb 03, 2021 3199 3213 3151 3188 551 -12.08(-0.38%)
Feb 02, 2021 3149 3226 3110 3201 1,213 +69.47(+2.22%)
Feb 01, 2021 3163 3168 3094 3131 524 +13.66(+0.44%)
Jan 29, 2021 3102 3148 3102 3117 605 -7.07(-0.23%)
Jan 28, 2021 3153 3168 3076 3124 1,441 +2.33(+0.07%)
Jan 27, 2021 3109 3166 3106 3122 718 -44.59(-1.41%)
Jan 26, 2021 3104 3168 3104 3167 587 +65.37(+2.11%)
Jan 25, 2021 3079 3152 3079 3101 1,006 +5.97(+0.19%)
Jan 22, 2021 3120 3139 3076 3095 403 -15.95(-0.51%)
Jan 21, 2021 3086 3168 3079 3111 1,143 -4.86(-0.16%)
Jan 20, 2021 3147 3171 3079 3116 1,300 -30.72(-0.98%)
Jan 19, 2021 3252 3292 3098 3147 1,387 -144.68(-4.40%)
Jan 15, 2021 3269 3292 3210 3292 1,211 +69.38(+2.15%)
Jan 14, 2021 3270 3270 3196 3222 997 -27.68(-0.85%)
Jan 13, 2021 3171 3264 3171 3250 1,077 +9.85(+0.30%)
Jan 12, 2021 3202 3250 3200 3240 989 +18.62(+0.58%)
Jan 11, 2021 3155 3231 3090 3221 1,471 +100.75(+3.23%)
Jan 08, 2021 3111 3186 3084 3121 1,513 +9.44(+0.30%)
Jan 07, 2021 3146 3168 3063 3111 1,403 -14.88(-0.48%)
Jan 06, 2021 3134 3195 2981 3126 1,590 -1.97(-0.06%)
Jan 05, 2021 3032 3149 3032 3128 1,388 +37.11(+1.20%)
Jan 04, 2021 3041 3096 2975 3091 1,665 +87.74(+2.92%)
Dec 31, 2020 3003 3003 3003 963 -68.36(-2.23%)
Dec 30, 2020 3121 3121 3024 3072 963 -29.40(-0.95%)
Dec 29, 2020 3116 3119 3048 3101 554 -5.29(-0.17%)
Dec 28, 2020 3082 3119 3061 3106 1,072 +27.75(+0.90%)
Dec 24, 2020 3050 3103 3042 3079 302 -13.88(-0.45%)
Dec 23, 2020 3116 3127 3057 3092 955 +2.73(+0.09%)
Dec 22, 2020 3101 3101 3017 3090 1,259 -37.10(-1.19%)
Dec 21, 2020 3116 3127 3015 3127 1,108 -0.37(-0.01%)
Dec 18, 2020 3145 3148 2844 3127 5,752 -20.59(-0.65%)
Dec 17, 2020 3121 3171 3082 3148 820 +23.53(+0.75%)
Dec 16, 2020 3242 3242 3109 3124 1,345 -61.35(-1.93%)
Dec 15, 2020 3267 3267 3161 3186 826 -74.71(-2.29%)
Dec 14, 2020 3221 3307 3191 3260 1,181 -35.30(-1.07%)
Dec 11, 2020 3211 3296 3211 3296 807 +45.63(+1.40%)
Dec 10, 2020 3299 3314 3184 3250 908 -30.71(-0.94%)
Dec 09, 2020 3250 3319 3223 3281 872 +11.86(+0.36%)
Dec 08, 2020 3268 3270 3220 3269 620 +0.01(+0.00%)
Dec 07, 2020 3230 3269 3173 3269 1,220 +91.93(+2.89%)
Dec 04, 2020 3229 3229 3176 3177 1,110 -18.61(-0.58%)
Dec 03, 2020 3121 3245 3121 3195 1,907 +69.64(+2.23%)
Dec 02, 2020 3151 3215 3126 3126 2,470 -69.43(-2.17%)
Dec 01, 2020 3200 3269 3141 3195 2,338 +21.86(+0.69%)
Nov 30, 2020 3295 3295 3158 3173 1,851 -96.48(-2.95%)
Nov 27, 2020 3216 3277 3203 3270 302 +5.71(+0.17%)
Nov 25, 2020 3327 3327 3210 3264 1,009 -28.62(-0.87%)
Nov 24, 2020 3215 3293 3200 3293 936 +82.46(+2.57%)
Nov 23, 2020 3334 3334 3196 3210 972 -134.14(-4.01%)
Nov 20, 2020 3298 3344 3230 3344 403 +45.97(+1.39%)
Nov 19, 2020 3270 3303 3173 3298 889 +19.81(+0.60%)
Nov 18, 2020 3259 3334 3243 3279 744 +38.24(+1.18%)
Nov 17, 2020 3199 3260 3093 3240 1,430 +78.02(+2.47%)
Nov 16, 2020 3245 3315 3144 3162 2,512 -60.92(-1.89%)
Nov 13, 2020 3348 3357 3223 3223 1,211 -104.55(-3.14%)
Nov 12, 2020 3368 3368 3273 3328 1,324 -16.19(-0.48%)
Nov 11, 2020 3328 3381 3305 3344 1,626 +14.86(+0.45%)
Nov 10, 2020 3324 3368 3270 3329 1,847 +14.96(+0.45%)
Nov 09, 2020 3403 3483 3302 3314 2,327 +18.63(+0.57%)
Nov 06, 2020 3176 3404 3159 3296 3,633 -211.94(-6.04%)
Nov 05, 2020 3481 3559 3375 3508 1,294 +29.18(+0.84%)
Nov 04, 2020 3495 3497 3416 3478 607 -7.13(-0.20%)
Nov 03, 2020 3418 3493 3388 3486 683 +56.38(+1.64%)
Nov 02, 2020 3337 3444 3328 3429 980 +17.88(+0.52%)
Oct 30, 2020 3381 3411 3292 3411 2,625 +29.94(+0.89%)
Oct 29, 2020 3377 3381 3320 3381 737 +19.55(+0.58%)
Oct 28, 2020 3347 3411 3281 3362 673 +20.97(+0.63%)
Oct 27, 2020 3354 3368 3302 3341 917 -18.99(-0.57%)
Oct 26, 2020 3357 3426 3237 3360 1,156 -66.31(-1.94%)
Oct 23, 2020 3433 3437 3391 3426 807 +0.29(+0.01%)
Oct 22, 2020 3290 3426 3218 3426 1,226 +144.27(+4.40%)
Oct 21, 2020 3280 3322 3192 3282 817 +4.62(+0.14%)
Oct 20, 2020 3294 3355 3277 3277 852 -4.83(-0.15%)
Oct 19, 2020 3280 3367 3234 3282 1,045 -75.03(-2.24%)
Oct 16, 2020 3309 3366 3283 3357 807 +54.45(+1.65%)
Oct 15, 2020 3248 3316 3141 3302 1,609 +70.31(+2.18%)
Oct 14, 2020 3202 3241 3119 3232 937 +35.64(+1.12%)
Oct 13, 2020 3149 3216 3094 3196 916 +12.88(+0.40%)
Oct 12, 2020 3084 3208 3055 3184 946 +19.29(+0.61%)
Oct 09, 2020 3040 3164 3037 3164 1,009 +134.18(+4.43%)
Oct 08, 2020 2968 3030 2931 3030 610 +104.73(+3.58%)
Oct 07, 2020 2971 3003 2916 2925 2,082 -20.56(-0.70%)
Oct 06, 2020 2956 2971 2907 2946 874 +5.00(+0.17%)
Oct 05, 2020 2946 2957 2856 2941 695 +19.37(+0.66%)
Oct 02, 2020 2806 2961 2806 2922 807 +16.30(+0.56%)
Oct 01, 2020 2810 2905 2810 2905 1,300 +96.29(+3.43%)
Sep 30, 2020 2728 2822 2728 2809 686 +17.92(+0.64%)
Sep 29, 2020 2880 2880 2772 2791 820 -21.40(-0.76%)
Sep 28, 2020 2832 2858 2729 2812 611 +6.14(+0.22%)
Sep 25, 2020 2784 2847 2784 2806 908 +0.62(+0.02%)
Sep 24, 2020 2782 2882 2762 2806 1,564 +14.32(+0.51%)
Sep 23, 2020 2840 2872 2723 2791 1,509 -55.54(-1.95%)
Sep 22, 2020 2945 2945 2812 2847 1,954 -89.12(-3.04%)
Sep 21, 2020 2911 2946 2880 2936 1,601 +14.86(+0.51%)
Sep 18, 2020 2816 2921 2774 2921 1,615 +94.07(+3.33%)
Sep 17, 2020 2802 2842 2773 2827 1,209 +39.50(+1.42%)
Sep 16, 2020 2931 2931 2787 2788 1,260 -83.06(-2.89%)
Sep 15, 2020 2802 2902 2802 2871 1,048 -5.95(-0.21%)
Sep 14, 2020 2936 2937 2838 2877 1,186 -3.52(-0.12%)
Sep 11, 2020 2862 2933 2808 2880 1,312 +48.08(+1.70%)
Sep 10, 2020 2839 2898 2773 2832 943 -36.56(-1.27%)
Sep 09, 2020 2728 2946 2674 2869 2,493 +92.81(+3.34%)
Sep 08, 2020 2784 2855 2698 2776 1,175 -91.56(-3.19%)
Sep 04, 2020 2682 2867 2674 2867 1,817 +183.84(+6.85%)
Sep 03, 2020 2625 2695 2625 2683 1,038 +37.62(+1.42%)
Sep 02, 2020 2698 2698 2632 2646 1,653 +13.41(+0.51%)
Sep 01, 2020 2672 2702 2599 2632 1,387 -24.30(-0.91%)
Aug 31, 2020 2691 2763 2634 2657 1,111 -94.52(-3.44%)
Aug 28, 2020 2773 2773 2679 2751 504 +37.97(+1.40%)
Aug 27, 2020 2679 2773 2674 2713 689 -16.04(-0.59%)
Aug 26, 2020 2763 2763 2698 2729 388 +6.23(+0.23%)
Aug 25, 2020 2773 2822 2723 2723 438 -94.05(-3.34%)
Aug 24, 2020 2820 2833 2773 2817 514 +11.04(+0.39%)
Aug 21, 2020 2724 2806 2723 2806 403 +36.02(+1.30%)
Aug 20, 2020 2862 2862 2726 2770 942 -58.48(-2.07%)
Aug 19, 2020 2786 2854 2723 2829 789 +42.39(+1.52%)
Aug 18, 2020 2797 2818 2753 2786 691 +35.37(+1.29%)
Aug 17, 2020 2829 2862 2732 2751 866 -91.11(-3.21%)
Aug 14, 2020 2862 2891 2826 2842 706 -31.67(-1.10%)
Aug 13, 2020 2916 2916 2872 2874 474 -37.66(-1.29%)
Aug 12, 2020 2852 2951 2811 2911 1,010 +57.52(+2.02%)
Aug 11, 2020 2918 2924 2845 2854 895 -22.24(-0.77%)
Aug 10, 2020 2797 2876 2797 2876 807 +46.96(+1.66%)
Aug 07, 2020 2791 2843 2756 2829 908 +87.10(+3.18%)
Aug 06, 2020 2748 2781 2698 2742 1,251 +29.71(+1.10%)
Aug 05, 2020 2670 2739 2670 2712 1,608 +27.03(+1.01%)
Aug 04, 2020 2647 2706 2623 2685 2,115 +11.81(+0.44%)
Aug 03, 2020 2671 2707 2661 2673 823 -1.23(-0.05%)
Jul 31, 2020 2663 2725 2628 2675 1,212 -30.24(-1.12%)
Jul 30, 2020 2750 2768 2649 2705 1,261 -53.31(-1.93%)
Jul 29, 2020 2766 2793 2689 2758 2,209 -17.72(-0.64%)
Jul 28, 2020 2795 2800 2766 2776 811 +9.51(+0.34%)
Jul 27, 2020 2919 2919 2758 2766 1,116 -64.33(-2.27%)
Jul 24, 2020 2909 2909 2831 2831 404 -32.97(-1.15%)
Jul 23, 2020 2866 2919 2863 2864 585 -4.46(-0.16%)
Jul 22, 2020 2852 2913 2852 2868 1,796 +15.82(+0.55%)
Jul 21, 2020 2936 2936 2852 2852 1,036 -42.03(-1.45%)
Jul 20, 2020 2880 2956 2845 2894 814 -50.46(-1.71%)
Jul 17, 2020 2865 2966 2865 2945 505 +27.95(+0.96%)
Jul 16, 2020 2835 2966 2835 2917 596 +80.42(+2.84%)
Jul 15, 2020 2845 2887 2835 2836 783 +4.71(+0.17%)
Jul 14, 2020 2843 2894 2822 2832 417 -14.94(-0.52%)
Jul 13, 2020 2808 2869 2808 2847 817 +24.25(+0.86%)
Jul 10, 2020 2800 2830 2800 2822 505 +21.06(+0.75%)
Jul 09, 2020 2852 2889 2784 2801 889 -32.93(-1.16%)
Jul 08, 2020 2914 2914 2834 2834 494 -33.04(-1.15%)
Jul 07, 2020 2919 2919 2851 2867 713 -48.44(-1.66%)
Jul 06, 2020 2894 2929 2889 2916 529 +24.72(+0.86%)
Jul 02, 2020 2900 2919 2871 2891 404 +20.76(+0.72%)
Jul 01, 2020 2906 2961 2870 2870 671 -32.46(-1.12%)
Jun 30, 2020 3001 3001 2902 2903 696 -66.22(-2.23%)
Jun 29, 2020 2965 2969 2891 2969 879 +47.77(+1.64%)
Jun 26, 2020 2954 2956 2896 2921 2,021 -20.86(-0.71%)
Jun 25, 2020 2973 2986 2920 2942 633 -26.18(-0.88%)
Jun 24, 2020 3062 3062 2968 2968 503 -50.44(-1.67%)
Jun 23, 2020 3131 3131 3012 3019 1,590 -57.69(-1.88%)
Jun 22, 2020 3089 3117 3059 3076 557 +22.06(+0.72%)
Jun 19, 2020 3043 3103 3043 3054 808 +6.21(+0.20%)
Jun 18, 2020 3070 3136 3048 3048 687 -30.88(-1.00%)
Jun 17, 2020 3105 3176 3042 3079 568 -17.87(-0.58%)
Jun 16, 2020 3103 3116 3033 3097 320 +79.04(+2.62%)
Jun 15, 2020 2971 3115 2971 3018 953 -42.64(-1.39%)
Jun 12, 2020 3078 3107 3028 3060 606 +13.11(+0.43%)
Jun 11, 2020 3089 3105 2998 3047 689 -69.29(-2.22%)
Jun 10, 2020 3191 3191 3090 3117 493 +3.58(+0.12%)
Jun 09, 2020 3245 3245 3105 3113 672 -46.67(-1.48%)
Jun 08, 2020 3067 3263 2978 3160 1,077 +169.07(+5.65%)
Jun 05, 2020 2993 3067 2959 2991 707 +7.58(+0.25%)
Jun 04, 2020 2998 2998 2920 2983 590 +14.85(+0.50%)
Jun 03, 2020 2941 2993 2909 2968 532 +46.78(+1.60%)
Jun 02, 2020 2936 2993 2889 2921 1,333 +0.46(+0.02%)
Jun 01, 2020 2925 2967 2870 2921 588 +12.12(+0.42%)
May 29, 2020 2922 2987 2902 2909 707 -59.36(-2.00%)
May 28, 2020 2981 3037 2966 2968 726 +7.59(+0.26%)
May 27, 2020 3018 3018 2960 2961 575 +12.19(+0.41%)
May 26, 2020 2979 3057 2939 2948 461 -18.80(-0.63%)
May 22, 2020 2960 2993 2919 2967 1,313 +6.88(+0.23%)
May 21, 2020 3037 3117 2946 2960 496 -137.77(-4.45%)
May 20, 2020 3030 3099 3025 3098 291 +90.33(+3.00%)
May 19, 2020 3089 3167 2973 3008 503 -150.39(-4.76%)
May 18, 2020 3065 3166 3018 3158 702 +140.33(+4.65%)
May 15, 2020 2968 3063 2919 3018 707 +73.59(+2.50%)
May 14, 2020 2919 3005 2889 2944 484 -87.05(-2.87%)
May 13, 2020 3067 3067 2940 3031 508 +35.50(+1.19%)
May 12, 2020 3071 3092 2983 2996 1,053 -55.23(-1.81%)
May 11, 2020 3172 3212 3051 3051 701 -131.88(-4.14%)
May 08, 2020 3026 3220 2991 3183 909 +194.92(+6.52%)
May 07, 2020 2909 3023 2887 2988 598 +128.61(+4.50%)
May 06, 2020 2909 2966 2859 2859 1,083 -45.90(-1.58%)
May 05, 2020 2831 2946 2831 2905 638 +38.21(+1.33%)
May 04, 2020 2946 2966 2820 2867 1,099 -65.73(-2.24%)
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.