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 (%)
Jun 30, 2016
2771
2871
2767
2871
403
+63.64(+2.27%)
Jun 29, 2016
2790
2839
2780
2807
451
-10.96(-0.39%)
Jun 28, 2016
2777
2825
2700
2818
455
+59.26(+2.15%)
Jun 27, 2016
2790
2765
2700
2759
732
-5.88(-0.21%)
Jun 24, 2016
2706
2879
2681
2765
2,899
-44.42(-1.58%)
Jun 23, 2016
2809
2812
2764
2809
448
-3.43(-0.12%)
Jun 22, 2016
2885
2885
2770
2812
418
-42.57(-1.49%)
Jun 21, 2016
2853
2885
2837
2855
225
-23.33(-0.81%)
Jun 20, 2016
2850
2885
2817
2878
408
+61.39(+2.18%)
Jun 17, 2016
2800
2831
2755
2817
3,264
+90.44(+3.32%)
Jun 16, 2016
2741
2775
2710
2726
506
-15.50(-0.57%)
Jun 15, 2016
2800
2814
2742
2742
444
+0.00(+0.00%)
Jun 14, 2016
2790
2843
2742
2742
663
-58.00(-2.07%)
Jun 13, 2016
2833
2842
2800
2800
629
-16.00(-0.57%)
Jun 10, 2016
2830
2890
2816
2816
509
-72.00(-2.49%)
Jun 09, 2016
2903
2925
2838
2888
837
-30.00(-1.03%)
Jun 08, 2016
2897
2940
2820
2918
399
+21.40(+0.74%)
Jun 07, 2016
2879
2897
2830
2897
550
+93.60(+3.34%)
Jun 06, 2016
2963
2963
2801
2803
1,146
-85.00(-2.94%)
Jun 03, 2016
3019
3019
2886
2888
592
-77.77(-2.62%)
Jun 02, 2016
3008
3075
2877
2966
1,274
-36.23(-1.21%)
Jun 01, 2016
3004
3120
3000
3002
6,847
-18.00(-0.60%)
May 31, 2016
3006
3075
2960
3020
2,137
-105.00(-3.36%)
May 27, 2016
3043
3125
3125
3125
200
+58.35(+1.90%)
May 26, 2016
3093
3105
3060
3067
140
-8.34(-0.27%)
May 25, 2016
3025
3085
3019
3075
241
-10.01(-0.32%)
May 24, 2016
2960
3085
2960
3085
607
+88.69(+2.96%)
May 23, 2016
2910
3001
2841
2996
251
+122.31(+4.26%)
May 20, 2016
2782
2900
2782
2874
307
+76.00(+2.72%)
May 19, 2016
2852
2860
2788
2798
297
-80.21(-2.79%)
May 18, 2016
2851
2890
2830
2878
310
+25.21(+0.88%)
May 17, 2016
2960
2960
2868
2853
392
-83.88(-2.86%)
May 16, 2016
2979
2979
2901
2937
359
+6.77(+0.23%)
May 13, 2016
2908
2950
2908
2930
123
+10.11(+0.35%)
May 12, 2016
2931
2945
2910
2920
208
-9.09(-0.31%)
May 11, 2016
2935
2965
2905
2929
214
-39.91(-1.34%)
May 10, 2016
2940
2980
2925
2969
263
+9.00(+0.30%)
May 09, 2016
2945
3022
2925
2960
484
-13.89(-0.47%)
May 06, 2016
2903
2974
2890
2974
177
+68.89(+2.37%)
May 05, 2016
2970
2990
2905
2905
174
-15.03(-0.51%)
May 04, 2016
2925
2945
2913
2920
220
-9.98(-0.34%)
May 03, 2016
3019
3065
2902
2930
302
-136.99(-4.47%)
May 02, 2016
3052
3076
3025
3067
218
+64.00(+2.13%)
Apr 29, 2016
3065
3079
3003
3003
250
-35.86(-1.18%)
Apr 28, 2016
3095
3095
3030
3039
331
-85.14(-2.73%)
Apr 27, 2016
2985
3125
2985
3124
186
+106.55(+3.53%)
Apr 26, 2016
3010
3036
2955
3017
141
+51.45(+1.73%)
Apr 25, 2016
2925
2997
2913
2966
130
+35.00(+1.19%)
Apr 22, 2016
2931
2980
2925
2931
108
+14.88(+0.51%)
Apr 21, 2016
3020
3047
2916
2916
354
-133.88(-4.39%)
Apr 20, 2016
3015
3065
3015
3050
230
+16.01(+0.53%)
Apr 19, 2016
3069
3075
2990
3034
558
+55.99(+1.88%)
Apr 18, 2016
3000
3050
2970
2978
168
-50.11(-1.65%)
Apr 15, 2016
2969
3038
2966
3028
235
+28.11(+0.94%)
Apr 14, 2016
3085
3092
3000
3000
337
-68.84(-2.24%)
Apr 13, 2016
3007
3069
2950
3069
486
+68.85(+2.30%)
Apr 12, 2016
2921
3025
2907
3000
196
+49.99(+1.69%)
Apr 11, 2016
3000
3014
2950
2950
105
-49.00(-1.63%)
Apr 08, 2016
2995
3009
2955
2999
103
-11.32(-0.38%)
Apr 07, 2016
2990
3015
2965
3010
363
-14.69(-0.49%)
Apr 06, 2016
2997
3028
2970
3025
154
+34.01(+1.14%)
Apr 05, 2016
3014
3050
2991
2991
225
-44.84(-1.48%)
Apr 04, 2016
3089
3089
3000
3036
153
-18.16(-0.59%)
Apr 01, 2016
3003
3086
2925
3054
383
+50.99(+1.70%)
Mar 31, 2016
2953
3003
2900
3003
369
+8.01(+0.27%)
Mar 30, 2016
2900
2995
2865
2995
354
+95.00(+3.28%)
Mar 29, 2016
2755
2900
2710
2900
333
+131.99(+4.77%)
Mar 28, 2016
2748
2819
2748
2768
126
+28.00(+1.02%)
Mar 24, 2016
2800
2740
2740
2740
400
-74.99(-2.66%)
Mar 23, 2016
2880
2910
2809
2815
352
-130.41(-4.43%)
Mar 22, 2016
2946
2960
2908
2945
189
-12.58(-0.43%)
Mar 21, 2016
2855
2960
2855
2958
390
+107.99(+3.79%)
Mar 18, 2016
2957
2985
2813
2850
903
-99.00(-3.36%)
Mar 17, 2016
2910
3006
2878
2949
575
+29.00(+0.99%)
Mar 16, 2016
2893
2950
2860
2920
269
+50.00(+1.74%)
Mar 15, 2016
2911
2981
2866
2870
369
-63.63(-2.17%)
Mar 14, 2016
3015
3022
2921
2934
220
-73.37(-2.44%)
Mar 11, 2016
2950
3007
2880
3007
309
+143.00(+4.99%)
Mar 10, 2016
2943
2990
2850
2864
182
-81.00(-2.75%)
Mar 09, 2016
2952
3000
2883
2945
215
-20.04(-0.68%)
Mar 08, 2016
3007
3030
2953
2965
294
-39.71(-1.32%)
Mar 07, 2016
3013
3020
2954
3005
151
-8.11(-0.27%)
Mar 04, 2016
2933
3013
2922
3013
222
+26.84(+0.90%)
Mar 03, 2016
2931
3014
2922
2986
405
+4.34(+0.15%)
Mar 02, 2016
2906
3000
2906
2982
294
-7.32(-0.24%)
Mar 01, 2016
2906
3020
2906
2989
1,031
+64.00(+2.19%)
Feb 29, 2016
2810
2950
2810
2925
545
+86.00(+3.03%)
Feb 26, 2016
2850
2875
2803
2839
134
-38.00(-1.32%)
Feb 25, 2016
2905
2948
2818
2877
108
-27.25(-0.94%)
Feb 24, 2016
2788
2948
2760
2904
250
+116.27(+4.17%)
Feb 23, 2016
2828
2920
2788
2788
308
-40.64(-1.44%)
Feb 22, 2016
2813
2950
2771
2829
411
-37.53(-1.31%)
Feb 19, 2016
2875
3038
2805
2866
541
-8.50(-0.30%)
Feb 18, 2016
3009
3009
2851
2875
404
-75.35(-2.55%)
Feb 17, 2016
2748
3035
2723
2950
724
+201.93(+7.35%)
Feb 16, 2016
2735
2780
2687
2748
217
+48.07(+1.78%)
Feb 12, 2016
2607
2700
2700
2700
200
+100.00(+3.85%)
Feb 11, 2016
2630
2650
2540
2600
172
-95.00(-3.53%)
Feb 10, 2016
2655
2707
2552
2695
377
+115.00(+4.46%)
Feb 09, 2016
2611
2670
2550
2580
302
-34.65(-1.33%)
Feb 08, 2016
2540
2671
2540
2615
191
-1.34(-0.05%)
Feb 05, 2016
2799
2850
2607
2616
420
-224.77(-7.91%)
Feb 04, 2016
3030
3075
2800
2841
210
-111.59(-3.78%)
Feb 03, 2016
3098
3098
2900
2952
494
-79.65(-2.63%)
Feb 02, 2016
2800
3155
2755
3032
974
+242.00(+8.67%)
Feb 01, 2016
2735
2900
2735
2790
271
-87.00(-3.02%)
Jan 29, 2016
2603
2877
2581
2877
702
+273.02(+10.48%)
Jan 28, 2016
2612
2700
2585
2604
336
+18.98(+0.73%)
Jan 27, 2016
2580
2700
2580
2585
500
-36.00(-1.37%)
Jan 26, 2016
2675
2700
2619
2621
300
-54.00(-2.02%)
Jan 25, 2016
2748
2784
2669
2675
446
-84.90(-3.08%)
Jan 22, 2016
2827
2838
2706
2760
408
-40.05(-1.43%)
Jan 21, 2016
2770
2837
2692
2800
400
+58.09(+2.12%)
Jan 20, 2016
2550
2763
2550
2742
968
+126.86(+4.85%)
Jan 19, 2016
2500
2628
2495
2615
534
+132.00(+5.32%)
Jan 15, 2016
2539
2483
2483
2483
700
-98.01(-3.80%)
Jan 14, 2016
2610
2644
2500
2581
415
-25.49(-0.98%)
Jan 13, 2016
2625
2667
2562
2606
358
-18.75(-0.71%)
Jan 12, 2016
2652
2672
2535
2625
592
-7.64(-0.29%)
Jan 11, 2016
2605
2647
2536
2633
376
+107.53(+4.26%)
Jan 08, 2016
2750
2750
2525
2525
463
-78.19(-3.00%)
Jan 07, 2016
2570
2672
2555
2604
783
+18.55(+0.72%)
Jan 06, 2016
2800
2825
2560
2585
1,700
-245.00(-8.66%)
Jan 05, 2016
2850
2850
2802
2830
257
+20.00(+0.71%)
Jan 04, 2016
2880
2880
2772
2810
540
-84.74(-2.93%)
Dec 31, 2015
2935
2895
2895
2895
300
+2.74(+0.09%)
Dec 30, 2015
2932
2950
2890
2892
463
-67.95(-2.30%)
Dec 29, 2015
2955
2975
2930
2960
256
-1.05(-0.04%)
Dec 28, 2015
2922
3000
2900
2961
135
-21.01(-0.70%)
Dec 24, 2015
2974
2982
2982
2982
100
-24.99(-0.83%)
Dec 23, 2015
3022
3049
2980
3007
156
-21.00(-0.69%)
Dec 22, 2015
2980
3028
2930
3028
128
+48.00(+1.61%)
Dec 21, 2015
2933
3027
2900
2980
278
+39.99(+1.36%)
Dec 18, 2015
2885
3050
2880
2940
1,455
-26.27(-0.89%)
Dec 17, 2015
3160
3168
2960
2966
484
-46.37(-1.54%)
Dec 16, 2015
3074
3075
3000
3013
228
-17.35(-0.57%)
Dec 15, 2015
3022
3045
3000
3030
154
+12.00(+0.40%)
Dec 14, 2015
3040
3100
2975
3018
634
-33.00(-1.08%)
Dec 11, 2015
3062
3100
3031
3051
298
-31.01(-1.01%)
Dec 10, 2015
3172
3172
3070
3082
131
-67.99(-2.16%)
Dec 09, 2015
3147
3150
3050
3150
228
+30.69(+0.98%)
Dec 08, 2015
3026
3150
3025
3119
210
+46.81(+1.52%)
Dec 07, 2015
3032
3125
3032
3072
426
+26.50(+0.87%)
Dec 04, 2015
3168
3168
3020
3046
303
+10.23(+0.34%)
Dec 03, 2015
3090
3118
3022
3036
425
-42.23(-1.37%)
Dec 02, 2015
3136
3174
3070
3078
437
-74.50(-2.36%)
Dec 01, 2015
3260
3301
3145
3152
1,965
-147.50(-4.47%)
Nov 30, 2015
3487
3500
3225
3300
601
-141.00(-4.10%)
Nov 27, 2015
3300
3444
3300
3441
166
+127.43(+3.85%)
Nov 25, 2015
3259
3314
3314
3314
300
+54.57(+1.67%)
Nov 24, 2015
3226
3310
3143
3259
462
+9.00(+0.28%)
Nov 23, 2015
3085
3262
3056
3250
423
+165.00(+5.35%)
Nov 20, 2015
3003
3143
3003
3085
292
+60.45(+2.00%)
Nov 19, 2015
3034
3060
3005
3025
197
-30.45(-1.00%)
Nov 18, 2015
3150
3150
3010
3055
535
-95.00(-3.02%)
Nov 17, 2015
3052
3169
3020
3150
375
+55.00(+1.78%)
Nov 16, 2015
3055
3100
3015
3095
152
+13.00(+0.42%)
Nov 13, 2015
3025
3158
3025
3082
183
+41.50(+1.36%)
Nov 12, 2015
3052
3108
3021
3040
425
-34.50(-1.12%)
Nov 11, 2015
3065
3124
2950
3075
474
-148.00(-4.59%)
Nov 10, 2015
3223
3242
2916
3223
275
-7.00(-0.22%)
Nov 09, 2015
3298
3300
3227
3230
336
-121.00(-3.61%)
Nov 06, 2015
3334
3436
3275
3351
337
-41.99(-1.24%)
Nov 05, 2015
3302
3397
3301
3393
112
+67.99(+2.04%)
Nov 04, 2015
3255
3359
3255
3325
269
+35.00(+1.06%)
Nov 03, 2015
3235
3300
3228
3290
482
+21.51(+0.66%)
Nov 02, 2015
3364
3367
3219
3268
210
-99.51(-2.95%)
Oct 30, 2015
3235
3369
3231
3368
399
+106.14(+3.25%)
Oct 29, 2015
3312
3375
3262
3262
418
-75.15(-2.25%)
Oct 28, 2015
3181
3337
3181
3337
346
+142.01(+4.44%)
Oct 27, 2015
3254
3288
3151
3195
286
-75.00(-2.29%)
Oct 26, 2015
3254
3338
3215
3270
326
+0.00(+0.00%)
Oct 23, 2015
3180
3270
3172
3270
224
+69.00(+2.16%)
Oct 22, 2015
3132
3230
3100
3201
270
+67.64(+2.16%)
Oct 21, 2015
3168
3168
3120
3133
213
-34.64(-1.09%)
Oct 20, 2015
3152
3186
3120
3168
217
-2.00(-0.06%)
Oct 19, 2015
3175
3195
3106
3170
178
+14.00(+0.44%)
Oct 16, 2015
3150
3209
3085
3156
232
+15.02(+0.48%)
Oct 15, 2015
3033
3141
3021
3141
312
+98.70(+3.24%)
Oct 14, 2015
3148
3168
3017
3042
263
-77.40(-2.48%)
Oct 13, 2015
3180
3220
3100
3120
409
-90.37(-2.82%)
Oct 12, 2015
3180
3210
3145
3210
416
+31.05(+0.98%)
Oct 09, 2015
3148
3185
3100
3179
104
+59.00(+1.89%)
Oct 08, 2015
3090
3172
3052
3120
636
+65.31(+2.14%)
Oct 07, 2015
3049
3100
2990
3055
331
+35.80(+1.19%)
Oct 06, 2015
3100
3143
3012
3019
541
-56.11(-1.82%)
Oct 05, 2015
3045
3089
3016
3075
265
+80.51(+2.69%)
Oct 02, 2015
2950
2995
2925
2994
458
+22.54(+0.76%)
Oct 01, 2015
3034
3070
2965
2972
665
-107.05(-3.48%)
Sep 30, 2015
3050
3108
3005
3079
412
+64.00(+2.12%)
Sep 29, 2015
3070
3090
3015
3015
342
-26.52(-0.87%)
Sep 28, 2015
3050
3100
3015
3042
369
+31.52(+1.05%)
Sep 25, 2015
3186
3275
3010
3010
854
-214.00(-6.64%)
Sep 24, 2015
3200
3225
3153
3224
212
+48.99(+1.54%)
Sep 23, 2015
3244
3244
3175
3175
181
-24.99(-0.78%)
Sep 22, 2015
3077
3235
3077
3200
306
+25.00(+0.79%)
Sep 21, 2015
3205
3258
3175
3175
305
-125.00(-3.79%)
Sep 18, 2015
3100
3300
3100
3300
994
+137.69(+4.35%)
Sep 17, 2015
3150
3200
3144
3162
248
-12.88(-0.41%)
Sep 16, 2015
3210
3217
3162
3175
233
-23.89(-0.75%)
Sep 15, 2015
3229
3242
3154
3199
371
-55.91(-1.72%)
Sep 14, 2015
3301
3301
3200
3255
176
-78.06(-2.34%)
Sep 11, 2015
3140
3400
3105
3333
449
+134.05(+4.19%)
Sep 10, 2015
3125
3220
3076
3199
167
+74.00(+2.37%)
Sep 09, 2015
3341
3342
3122
3125
550
-50.12(-1.58%)
Sep 08, 2015
3150
3200
3150
3175
306
+26.12(+0.83%)
Sep 04, 2015
3163
3149
3149
3149
400
-81.99(-2.54%)
Sep 03, 2015
3258
3290
3210
3231
182
-81.68(-2.47%)
Sep 02, 2015
3296
3313
3200
3313
257
+82.66(+2.56%)
Sep 01, 2015
3294
3320
3090
3230
1,694
-90.23(-2.72%)
Aug 31, 2015
3295
3332
3250
3320
403
+70.24(+2.16%)
Aug 28, 2015
3243
3264
3174
3250
270
+2.00(+0.06%)
Aug 27, 2015
3257
3315
3150
3248
422
-9.00(-0.28%)
Aug 26, 2015
3278
3295
3200
3257
343
+58.01(+1.81%)
Aug 25, 2015
3125
3213
3055
3199
417
+199.00(+6.63%)
Aug 24, 2015
2868
3190
2851
3000
495
-200.01(-6.25%)
Aug 21, 2015
3304
3304
3094
3200
882
-125.00(-3.76%)
Aug 20, 2015
3320
3362
3310
3325
313
-24.00(-0.72%)
Aug 19, 2015
3326
3350
3305
3349
226
-9.00(-0.27%)
Aug 18, 2015
3410
3410
3322
3358
201
-52.00(-1.52%)
Aug 17, 2015
3419
3419
3322
3410
277
-10.00(-0.29%)
Aug 14, 2015
3330
3420
3325
3420
237
+100.00(+3.01%)
Aug 13, 2015
3449
3450
3313
3320
266
-114.00(-3.32%)
Aug 12, 2015
3320
3434
3312
3434
381
+70.00(+2.08%)
Aug 11, 2015
3350
3370
3302
3364
304
-36.00(-1.06%)
Aug 10, 2015
3320
3400
3312
3400
523
+80.00(+2.41%)
Aug 07, 2015
3345
3360
3320
3320
195
-1.33(-0.04%)
Aug 06, 2015
3345
3345
3275
3321
240
+71.34(+2.20%)
Aug 05, 2015
3400
3400
3250
3250
298
-120.01(-3.56%)
Aug 04, 2015
3404
3450
3360
3370
177
-43.00(-1.26%)
Aug 03, 2015
3425
3465
3331
3413
209
-62.00(-1.78%)
Jul 31, 2015
3450
3475
3374
3475
464
+0.00(+0.00%)
Jul 30, 2015
3338
3475
3275
3475
373
+137.00(+4.10%)
Jul 29, 2015
3331
3450
3325
3338
119
-24.00(-0.71%)
Jul 28, 2015
3325
3400
3290
3362
201
+102.00(+3.13%)
Jul 27, 2015
3300
3300
3250
3260
159
-65.00(-1.95%)
Jul 24, 2015
3325
3375
3311
3325
307
+0.00(+0.00%)
Jul 23, 2015
3391
3410
3303
3325
238
-51.00(-1.51%)
Jul 22, 2015
3306
3390
3306
3376
171
+6.00(+0.18%)
Jul 21, 2015
3366
3398
3283
3370
705
-3.00(-0.09%)
Jul 20, 2015
3558
3558
3356
3373
869
-138.07(-3.93%)
Jul 17, 2015
3535
3635
3510
3511
426
-103.93(-2.87%)
Jul 16, 2015
3540
3640
3540
3615
210
+45.00(+1.26%)
Jul 15, 2015
3570
3613
3540
3570
189
+10.52(+0.30%)
Jul 14, 2015
3610
3655
3535
3559
243
-115.52(-3.14%)
Jul 13, 2015
3600
3675
3525
3675
174
+75.00(+2.08%)
Jul 10, 2015
3490
3600
3490
3600
226
+149.00(+4.32%)
Jul 09, 2015
3614
3635
3451
3451
309
-169.00(-4.67%)
Jul 08, 2015
3617
3640
3502
3620
147
-20.00(-0.55%)
Jul 07, 2015
3563
3650
3491
3640
266
+113.68(+3.22%)
Jul 06, 2015
3513
3575
3483
3526
326
+0.31(+0.01%)
Jul 02, 2015
3500
3526
3526
3526
300
-72.00(-2.00%)
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
.