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 (%)
May 31, 2007
2125
2220
2120
2218
2,911
+46.75(+2.15%)
May 30, 2007
2260
2290
2086
2171
3,250
-78.75(-3.50%)
May 29, 2007
2241
2275
2240
2250
1,725
-5.09(-0.23%)
May 25, 2007
2205
2290
2200
2255
1,695
+39.98(+1.80%)
May 24, 2007
2235
2248
2209
2215
2,882
-34.91(-1.55%)
May 23, 2007
2280
2296
2250
2250
2,293
-49.98(-2.17%)
May 22, 2007
2274
2329
2274
2300
1,544
+6.00(+0.26%)
May 21, 2007
2300
2335
2232
2294
2,589
-43.00(-1.84%)
May 18, 2007
2420
2420
2280
2337
2,402
-83.00(-3.43%)
May 17, 2007
2505
2506
2405
2420
1,438
-103.00(-4.08%)
May 16, 2007
2520
2628
2490
2523
1,134
-10.75(-0.42%)
May 15, 2007
2550
2590
2510
2534
1,097
-36.25(-1.41%)
May 14, 2007
2550
2595
2545
2570
891
+0.00(+0.00%)
May 11, 2007
2525
2579
2525
2570
976
+25.00(+0.98%)
May 10, 2007
2395
2589
2395
2545
1,958
-39.00(-1.51%)
May 09, 2007
2540
2599
2540
2584
1,643
+14.00(+0.54%)
May 08, 2007
2505
2575
2505
2570
1,863
+39.88(+1.58%)
May 07, 2007
2575
2599
2510
2530
1,061
-39.88(-1.55%)
May 04, 2007
2550
2578
2525
2570
822
+20.00(+0.78%)
May 03, 2007
2565
2570
2475
2550
1,542
+5.00(+0.20%)
May 02, 2007
2590
2624
2520
2545
1,870
-30.00(-1.17%)
May 01, 2007
2505
2630
2505
2575
2,834
+82.00(+3.29%)
Apr 30, 2007
2495
2539
2486
2493
2,139
-7.00(-0.28%)
Apr 27, 2007
2495
2545
2470
2500
1,741
-9.00(-0.36%)
Apr 26, 2007
2535
2535
2480
2509
1,804
-26.00(-1.03%)
Apr 25, 2007
2600
2620
2528
2535
2,122
-45.00(-1.74%)
Apr 24, 2007
2631
2631
2530
2580
1,792
-40.00(-1.53%)
Apr 23, 2007
2650
2690
2605
2620
1,760
-55.00(-2.06%)
Apr 20, 2007
2609
2680
2600
2675
1,771
+66.00(+2.53%)
Apr 19, 2007
2585
2699
2575
2609
1,619
+23.99(+0.93%)
Apr 18, 2007
2600
2610
2550
2585
2,494
-34.99(-1.34%)
Apr 17, 2007
2500
2650
2500
2620
2,835
+136.99(+5.52%)
Apr 16, 2007
2364
2494
2350
2483
3,158
+134.01(+5.70%)
Apr 13, 2007
2314
2385
2310
2349
1,262
+35.00(+1.51%)
Apr 12, 2007
2315
2325
2285
2314
1,605
+4.00(+0.17%)
Apr 11, 2007
2330
2330
2270
2310
1,163
-14.74(-0.63%)
Apr 10, 2007
2361
2365
2250
2325
2,859
-25.51(-1.09%)
Apr 09, 2007
2355
2379
2340
2350
1,015
+5.25(+0.22%)
Apr 05, 2007
2367
2381
2325
2345
1,600
-12.83(-0.54%)
Apr 04, 2007
2412
2415
2326
2358
3,684
-32.17(-1.35%)
Apr 03, 2007
2320
2400
2320
2390
2,054
+90.00(+3.91%)
Apr 02, 2007
2282
2320
2282
2300
884
+40.00(+1.77%)
Mar 30, 2007
2250
2310
2230
2260
2,252
+20.42(+0.91%)
Mar 29, 2007
2269
2320
2220
2240
1,601
-9.42(-0.42%)
Mar 28, 2007
2285
2288
2205
2249
4,547
-50.75(-2.21%)
Mar 27, 2007
2324
2335
2270
2300
2,341
-54.25(-2.30%)
Mar 26, 2007
2465
2465
2300
2354
3,205
-101.00(-4.11%)
Mar 23, 2007
2430
2510
2425
2455
1,576
+25.00(+1.03%)
Mar 22, 2007
2315
2470
2310
2430
2,130
+125.00(+5.42%)
Mar 21, 2007
2218
2305
2210
2305
1,971
+97.11(+4.40%)
Mar 20, 2007
2220
2235
2201
2208
745
-5.04(-0.23%)
Mar 19, 2007
2200
2245
2200
2213
875
-4.07(-0.18%)
Mar 16, 2007
2210
2225
2177
2217
3,281
+7.00(+0.32%)
Mar 15, 2007
2215
2255
2180
2210
1,648
+0.99(+0.04%)
Mar 14, 2007
2210
2240
2150
2209
1,658
+9.01(+0.41%)
Mar 13, 2007
2191
2221
2175
2200
1,905
+9.00(+0.41%)
Mar 12, 2007
2135
2200
2130
2191
1,681
+71.00(+3.35%)
Mar 09, 2007
2101
2141
2090
2120
1,125
+25.00(+1.19%)
Mar 08, 2007
2057
2110
2057
2095
1,767
+58.00(+2.85%)
Mar 07, 2007
2055
2105
2020
2037
1,894
-3.00(-0.15%)
Mar 06, 2007
1983
2125
1983
2040
2,834
+59.00(+2.98%)
Mar 05, 2007
2000
2150
1919
1981
2,948
-34.12(-1.69%)
Mar 02, 2007
2115
2115
2000
2015
2,868
-96.88(-4.59%)
Mar 01, 2007
2129
2130
2000
2112
2,774
-38.00(-1.77%)
Feb 28, 2007
2000
2225
2000
2150
3,230
+130.00(+6.44%)
Feb 27, 2007
2264
2264
1925
2020
6,230
-244.00(-10.78%)
Feb 26, 2007
2210
2300
2200
2264
4,298
+64.00(+2.91%)
Feb 23, 2007
2200
2201
2188
2200
1,079
-4.00(-0.18%)
Feb 22, 2007
2000
2230
2000
2204
1,840
+50.00(+2.32%)
Feb 21, 2007
2100
2190
2000
2154
3,327
+69.00(+3.31%)
Feb 20, 2007
2000
2099
2000
2085
814
-13.01(-0.62%)
Feb 16, 2007
2000
2099
2000
2098
1,110
+18.00(+0.87%)
Feb 15, 2007
2000
2104
2000
2080
4,170
-26.99(-1.28%)
Feb 14, 2007
1998
2135
1998
2107
1,452
+122.00(+6.15%)
Feb 13, 2007
1949
1985
1938
1985
1,245
+46.85(+2.42%)
Feb 12, 2007
1954
1970
1901
1938
1,403
+0.14(+0.01%)
Feb 09, 2007
1948
1950
1930
1938
1,127
-1.99(-0.10%)
Feb 08, 2007
1939
1959
1920
1940
696
+10.57(+0.55%)
Feb 07, 2007
1937
1950
1906
1929
1,335
-12.56(-0.65%)
Feb 06, 2007
1930
1942
1902
1942
995
+11.99(+0.62%)
Feb 05, 2007
1950
1960
1925
1930
1,556
-15.95(-0.82%)
Feb 02, 2007
1945
1960
1930
1946
2,117
-2.05(-0.11%)
Feb 01, 2007
1937
1960
1935
1948
1,960
+21.00(+1.09%)
Jan 31, 2007
1900
1927
1880
1927
1,239
+27.00(+1.42%)
Jan 30, 2007
1935
1940
1885
1900
1,572
-26.00(-1.35%)
Jan 29, 2007
1912
1950
1912
1926
3,385
+16.00(+0.84%)
Jan 26, 2007
1858
1910
1858
1910
2,895
+52.00(+2.80%)
Jan 25, 2007
1875
1880
1851
1858
2,103
-5.00(-0.27%)
Jan 24, 2007
1944
1944
1850
1863
1,375
-71.00(-3.67%)
Jan 23, 2007
1948
1975
1890
1934
929
-14.00(-0.72%)
Jan 22, 2007
1903
1960
1903
1948
2,055
+65.00(+3.45%)
Jan 19, 2007
1890
1935
1840
1883
1,767
-32.00(-1.67%)
Jan 18, 2007
1800
1941
1800
1915
3,350
+115.00(+6.39%)
Jan 17, 2007
1808
1809
1783
1800
638
-8.00(-0.44%)
Jan 16, 2007
1790
1810
1775
1808
1,235
+27.00(+1.52%)
Jan 12, 2007
1778
1788
1752
1781
1,109
+1.00(+0.06%)
Jan 11, 2007
1777
1790
1761
1780
2,119
+5.00(+0.28%)
Jan 10, 2007
1782
1805
1745
1775
2,363
+3.00(+0.17%)
Jan 09, 2007
1809
1825
1762
1772
1,742
-32.90(-1.82%)
Jan 08, 2007
1794
1810
1770
1805
3,310
+33.90(+1.91%)
Jan 05, 2007
1763
1790
1755
1771
2,069
+9.45(+0.54%)
Jan 04, 2007
1763
1763
1715
1762
1,901
+1.55(+0.09%)
Jan 03, 2007
1760
1768
1730
1760
1,751
-5.00(-0.28%)
Dec 29, 2006
1768
1768
1753
1765
1,200
-3.00(-0.17%)
Dec 28, 2006
1762
1778
1762
1768
1,007
+7.00(+0.40%)
Dec 27, 2006
1730
1770
1718
1761
1,377
+21.00(+1.21%)
Dec 26, 2006
1704
1740
1700
1740
363
+45.00(+2.65%)
Dec 22, 2006
1690
1715
1648
1695
925
-5.00(-0.29%)
Dec 21, 2006
1712
1749
1695
1700
566
+0.00(+0.00%)
Dec 20, 2006
1732
1742
1680
1700
1,556
-22.00(-1.28%)
Dec 19, 2006
1770
1770
1710
1722
2,713
-36.00(-2.05%)
Dec 18, 2006
1765
1775
1742
1758
1,478
-27.00(-1.51%)
Dec 15, 2006
1743
1790
1740
1785
1,803
+55.00(+3.18%)
Dec 14, 2006
1785
1785
1730
1730
1,076
-42.00(-2.37%)
Dec 13, 2006
1800
1800
1767
1772
1,571
-26.00(-1.45%)
Dec 12, 2006
1745
1799
1745
1798
5,997
+59.00(+3.39%)
Dec 11, 2006
1730
1750
1725
1739
1,006
+19.00(+1.10%)
Dec 08, 2006
1735
1742
1711
1720
1,011
-8.00(-0.46%)
Dec 07, 2006
1730
1732
1706
1728
395
-2.00(-0.12%)
Dec 06, 2006
1705
1730
1688
1730
1,153
+18.00(+1.05%)
Dec 05, 2006
1710
1725
1673
1712
2,053
-3.00(-0.17%)
Dec 04, 2006
1679
1715
1666
1715
2,103
+44.99(+2.69%)
Dec 01, 2006
1654
1678
1650
1670
484
-7.99(-0.48%)
Nov 30, 2006
1662
1680
1641
1678
1,300
+6.00(+0.36%)
Nov 29, 2006
1636
1672
1626
1672
1,457
+46.00(+2.83%)
Nov 28, 2006
1640
1643
1620
1626
1,231
+1.00(+0.06%)
Nov 27, 2006
1630
1635
1608
1625
1,243
+20.00(+1.25%)
Nov 24, 2006
1640
1640
1602
1605
329
-20.00(-1.23%)
Nov 22, 2006
1635
1637
1607
1625
383
+0.00(+0.00%)
Nov 21, 2006
1644
1644
1605
1625
1,088
-11.00(-0.67%)
Nov 20, 2006
1609
1644
1609
1636
1,339
+27.00(+1.68%)
Nov 17, 2006
1599
1610
1560
1609
970
+14.00(+0.88%)
Nov 16, 2006
1597
1600
1520
1595
2,072
+8.00(+0.50%)
Nov 15, 2006
1635
1635
1585
1587
2,390
-51.00(-3.11%)
Nov 14, 2006
1645
1649
1629
1638
1,773
+3.00(+0.18%)
Nov 13, 2006
1595
1650
1591
1635
1,646
+30.00(+1.87%)
Nov 10, 2006
1610
1634
1605
1605
891
+1.00(+0.06%)
Nov 09, 2006
1600
1624
1585
1604
832
+9.00(+0.56%)
Nov 08, 2006
1590
1609
1565
1595
1,438
+8.05(+0.51%)
Nov 07, 2006
1555
1590
1530
1587
1,848
+46.95(+3.05%)
Nov 06, 2006
1545
1600
1460
1540
3,564
+10.00(+0.65%)
Nov 03, 2006
1460
1560
1440
1530
2,817
+79.99(+5.52%)
Nov 02, 2006
1420
1470
1420
1450
1,162
+31.01(+2.19%)
Nov 01, 2006
1415
1430
1367
1419
882
+7.00(+0.50%)
Oct 31, 2006
1403
1413
1390
1412
755
-1.01(-0.07%)
Oct 30, 2006
1415
1429
1387
1413
1,931
-2.03(-0.14%)
Oct 27, 2006
1427
1427
1402
1415
626
-11.96(-0.84%)
Oct 26, 2006
1421
1454
1405
1427
1,275
+6.00(+0.42%)
Oct 25, 2006
1462
1469
1418
1421
1,220
-31.00(-2.13%)
Oct 24, 2006
1448
1473
1435
1452
1,111
+10.03(+0.70%)
Oct 23, 2006
1460
1474
1442
1442
805
-9.03(-0.62%)
Oct 20, 2006
1434
1460
1433
1451
1,682
+26.02(+1.83%)
Oct 19, 2006
1425
1425
1397
1425
1,019
-0.02(-0.00%)
Oct 18, 2006
1410
1430
1390
1425
971
-5.00(-0.35%)
Oct 17, 2006
1400
1430
1391
1430
2,412
+42.00(+3.03%)
Oct 16, 2006
1348
1400
1346
1388
2,059
+43.00(+3.20%)
Oct 13, 2006
1315
1345
1290
1345
3,093
+40.00(+3.07%)
Oct 12, 2006
1288
1307
1255
1305
2,173
+24.00(+1.87%)
Oct 11, 2006
1299
1300
1270
1281
488
-14.00(-1.08%)
Oct 10, 2006
1305
1332
1295
1295
1,498
+0.00(+0.00%)
Oct 09, 2006
1322
1322
1280
1295
1,291
-14.00(-1.07%)
Oct 06, 2006
1300
1330
1292
1309
1,710
+19.00(+1.47%)
Oct 05, 2006
1270
1335
1270
1290
4,283
+33.00(+2.63%)
Oct 04, 2006
1228
1279
1228
1257
2,229
+45.00(+3.71%)
Oct 03, 2006
1208
1225
1195
1212
4,427
+15.00(+1.25%)
Oct 02, 2006
1205
1215
1190
1197
2,598
-8.00(-0.66%)
Sep 29, 2006
1213
1230
1201
1205
1,266
+3.26(+0.27%)
Sep 28, 2006
1255
1264
1202
1202
2,523
-43.26(-3.47%)
Sep 27, 2006
1263
1263
1237
1245
891
-8.00(-0.64%)
Sep 26, 2006
1244
1280
1240
1253
1,064
+19.00(+1.54%)
Sep 25, 2006
1260
1263
1220
1234
1,439
-21.00(-1.67%)
Sep 22, 2006
1280
1280
1252
1255
711
-30.00(-2.33%)
Sep 21, 2006
1316
1326
1278
1285
2,216
-27.00(-2.06%)
Sep 20, 2006
1338
1340
1308
1312
1,727
-38.00(-2.81%)
Sep 19, 2006
1335
1355
1325
1350
472
+15.03(+1.13%)
Sep 18, 2006
1350
1380
1305
1335
3,679
+34.97(+2.69%)
Sep 15, 2006
1370
1370
1299
1300
2,863
-80.00(-5.80%)
Sep 14, 2006
1389
1399
1371
1380
595
-21.00(-1.50%)
Sep 13, 2006
1430
1430
1390
1401
3,310
-19.00(-1.34%)
Sep 12, 2006
1428
1440
1401
1420
2,330
-6.94(-0.49%)
Sep 11, 2006
1435
1435
1405
1427
1,399
-4.06(-0.28%)
Sep 08, 2006
1436
1440
1410
1431
649
+0.00(+0.00%)
Sep 07, 2006
1445
1446
1420
1431
1,300
-14.00(-0.97%)
Sep 06, 2006
1460
1460
1426
1445
1,540
-15.00(-1.03%)
Sep 05, 2006
1460
1469
1445
1460
1,705
+9.75(+0.67%)
Sep 01, 2006
1400
1454
1392
1450
1,911
+50.25(+3.59%)
Aug 31, 2006
1419
1419
1390
1400
1,345
-5.00(-0.36%)
Aug 30, 2006
1405
1430
1395
1405
615
+16.30(+1.17%)
Aug 29, 2006
1410
1462
1368
1389
6,564
-35.22(-2.47%)
Aug 28, 2006
1394
1434
1394
1424
1,229
+42.92(+3.11%)
Aug 25, 2006
1354
1400
1345
1381
587
+31.34(+2.32%)
Aug 24, 2006
1366
1379
1321
1350
921
-13.34(-0.98%)
Aug 23, 2006
1360
1380
1340
1363
896
+8.00(+0.59%)
Aug 22, 2006
1350
1366
1340
1355
587
+5.00(+0.37%)
Aug 21, 2006
1410
1410
1341
1350
629
-56.01(-3.98%)
Aug 18, 2006
1410
1418
1400
1406
704
+6.01(+0.43%)
Aug 17, 2006
1383
1420
1374
1400
2,364
+17.00(+1.23%)
Aug 16, 2006
1394
1399
1375
1383
1,615
-1.00(-0.07%)
Aug 15, 2006
1350
1390
1345
1384
915
+24.00(+1.76%)
Aug 14, 2006
1380
1389
1360
1360
1,553
-8.00(-0.58%)
Aug 11, 2006
1400
1400
1368
1368
1,230
-22.00(-1.58%)
Aug 10, 2006
1370
1415
1370
1390
2,733
+22.00(+1.61%)
Aug 09, 2006
1382
1405
1368
1368
2,897
-2.00(-0.15%)
Aug 08, 2006
1310
1390
1266
1370
5,119
+65.00(+4.98%)
Aug 07, 2006
1250
1310
1240
1305
2,097
+45.00(+3.57%)
Aug 04, 2006
1236
1261
1225
1260
1,220
+39.00(+3.19%)
Aug 03, 2006
1192
1263
1142
1221
3,313
+28.00(+2.35%)
Aug 02, 2006
1230
1232
1181
1193
1,815
-39.57(-3.21%)
Aug 01, 2006
1130
1235
1130
1233
2,409
+92.57(+8.12%)
Jul 31, 2006
1154
1168
1130
1140
2,833
-24.00(-2.06%)
Jul 28, 2006
1183
1183
1140
1164
2,158
-17.01(-1.44%)
Jul 27, 2006
1186
1195
1173
1181
1,167
-3.99(-0.34%)
Jul 26, 2006
1205
1205
1172
1185
1,631
-5.00(-0.42%)
Jul 25, 2006
1225
1242
1179
1190
2,766
-30.00(-2.46%)
Jul 24, 2006
1256
1256
1201
1220
3,668
-46.00(-3.63%)
Jul 21, 2006
1274
1274
1264
1266
996
-6.00(-0.47%)
Jul 20, 2006
1304
1305
1265
1272
1,562
-28.00(-2.15%)
Jul 19, 2006
1300
1312
1290
1300
1,282
+7.00(+0.54%)
Jul 18, 2006
1356
1366
1265
1293
5,093
-63.01(-4.65%)
Jul 17, 2006
1361
1390
1345
1356
1,763
-3.97(-0.29%)
Jul 14, 2006
1336
1360
1336
1360
2,342
+10.98(+0.81%)
Jul 13, 2006
1355
1357
1335
1349
3,998
-6.00(-0.44%)
Jul 12, 2006
1400
1440
1350
1355
2,916
-40.00(-2.87%)
Jul 11, 2006
1409
1485
1391
1395
2,785
-5.00(-0.36%)
Jul 10, 2006
1355
1410
1355
1400
2,822
+50.00(+3.70%)
Jul 07, 2006
1363
1383
1350
1350
1,047
-12.00(-0.88%)
Jul 06, 2006
1343
1378
1340
1362
2,423
+9.00(+0.67%)
Jul 05, 2006
1302
1360
1295
1353
1,865
+38.00(+2.89%)
Jul 03, 2006
1290
1315
1290
1315
370
+35.00(+2.73%)
Jun 30, 2006
1295
1308
1265
1280
4,276
-10.00(-0.78%)
Jun 29, 2006
1310
1310
1265
1290
7,200
-26.00(-1.98%)
Jun 28, 2006
1331
1340
1310
1316
1,207
-10.00(-0.75%)
Jun 27, 2006
1365
1365
1324
1326
1,129
-38.00(-2.79%)
Jun 26, 2006
1363
1390
1320
1364
4,100
+14.00(+1.04%)
Jun 23, 2006
1318
1350
1310
1350
1,471
+43.00(+3.29%)
Jun 22, 2006
1270
1307
1215
1307
1,786
+48.00(+3.81%)
Jun 21, 2006
1285
1305
1250
1259
1,408
-15.00(-1.18%)
Jun 20, 2006
1305
1335
1270
1274
1,842
-41.00(-3.12%)
Jun 19, 2006
1322
1335
1280
1315
1,793
-13.00(-0.98%)
Jun 16, 2006
1290
1336
1290
1328
4,763
+0.99(+0.07%)
Jun 15, 2006
1313
1342
1310
1327
772
+25.01(+1.92%)
Jun 14, 2006
1300
1310
1300
1302
434
+14.00(+1.09%)
Jun 13, 2006
1320
1331
1259
1288
1,576
-36.00(-2.72%)
Jun 12, 2006
1298
1335
1298
1324
782
+26.25(+2.02%)
Jun 09, 2006
1310
1340
1287
1298
913
-12.25(-0.94%)
Jun 08, 2006
1351
1351
1285
1310
3,055
-40.00(-2.96%)
Jun 07, 2006
1338
1350
1313
1350
1,894
+22.00(+1.66%)
Jun 06, 2006
1362
1373
1325
1328
1,176
-21.98(-1.63%)
Jun 05, 2006
1400
1415
1340
1350
928
-64.02(-4.53%)
Jun 02, 2006
1403
1425
1380
1414
847
+22.00(+1.58%)
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
.