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 (%)
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%)
May 01, 2009
950.00
980.00
931.00
980.00
1,778
+45.00(+4.81%)
Apr 30, 2009
1017
1030
935.00
935.00
4,479
-84.00(-8.24%)
Apr 29, 2009
1005
1046
995.00
1019
1,162
+2.00(+0.20%)
Apr 28, 2009
1035
1057
990.00
1017
2,657
+2.00(+0.20%)
Apr 27, 2009
1048
1070
980.00
1015
3,752
-70.00(-6.45%)
Apr 24, 2009
1050
1135
1050
1085
1,663
+7.00(+0.65%)
Apr 23, 2009
1046
1150
1025
1078
1,417
+32.00(+3.06%)
Apr 22, 2009
1000
1060
1000
1046
1,539
+19.00(+1.85%)
Apr 21, 2009
969.00
1035
969.00
1027
1,036
+64.95(+6.75%)
Apr 20, 2009
1020
1020
955.00
962.05
935
-37.95(-3.80%)
Apr 17, 2009
999.00
1009
961.33
1000
746
+1.00(+0.10%)
Apr 16, 2009
960.00
1030
960.00
999.00
645
+14.00(+1.42%)
Apr 15, 2009
980.00
1010
969.00
985.00
1,341
-4.90(-0.49%)
Apr 14, 2009
1012
1040
970.00
989.90
950
-32.08(-3.14%)
Apr 13, 2009
1015
1025
1015
1022
658
+6.98(+0.69%)
Apr 09, 2009
1017
1030
1000
1015
1,207
+5.00(+0.50%)
Apr 08, 2009
1030
1039
990.00
1010
841
-14.00(-1.37%)
Apr 07, 2009
1000
1024
982.00
1024
501
-4.00(-0.39%)
Apr 06, 2009
1000
1035
973.00
1028
2,101
+16.05(+1.59%)
Apr 03, 2009
1005
1028
999.01
1012
691
-21.05(-2.04%)
Apr 02, 2009
977.14
1043
977.14
1033
1,486
+33.00(+3.30%)
Apr 01, 2009
1018
1018
960.00
1000
1,285
-10.00(-0.99%)
Mar 31, 2009
965.50
1020
965.50
1010
1,266
+44.50(+4.61%)
Mar 30, 2009
996.47
999.98
950.00
965.50
1,520
-59.50(-5.80%)
Mar 26, 2009
985.00
1025
960.00
1025
1,419
+67.00(+6.99%)
Mar 25, 2009
968.00
1000
935.00
958.00
1,647
+2.00(+0.21%)
Mar 24, 2009
956.00
966.40
920.00
956.00
830
-12.00(-1.24%)
Mar 23, 2009
963.00
970.00
962.88
968.00
1,089
+41.00(+4.42%)
Mar 20, 2009
910.00
960.00
910.00
927.00
2,026
+2.00(+0.22%)
Mar 19, 2009
939.00
940.00
920.00
925.00
322
-5.90(-0.63%)
Mar 18, 2009
876.42
937.40
876.42
930.90
1,499
+25.02(+2.76%)
Mar 17, 2009
915.00
915.00
860.00
905.88
895
-0.12(-0.01%)
Mar 16, 2009
940.00
955.00
890.00
906.00
1,300
-27.00(-2.89%)
Mar 13, 2009
927.00
934.39
894.00
933.00
0
-6.00(-0.64%)
Mar 12, 2009
828.95
939.53
828.95
939.00
1,109
+87.00(+10.21%)
Mar 11, 2009
863.94
873.00
820.00
852.00
844
-22.00(-2.52%)
Mar 10, 2009
850.00
874.00
810.00
874.00
1,438
+37.00(+4.42%)
Mar 09, 2009
801.00
845.99
796.00
837.00
957
+32.00(+3.98%)
Mar 06, 2009
840.00
872.00
785.00
805.00
0
-60.98(-7.04%)
Mar 05, 2009
839.10
897.00
826.00
865.98
1,399
-3.27(-0.38%)
Mar 04, 2009
860.00
870.00
845.00
869.25
1,350
+8.25(+0.96%)
Mar 02, 2009
870.00
890.00
850.00
861.00
2,004
-19.00(-2.16%)
Feb 27, 2009
890.00
899.00
858.00
880.00
0
-10.00(-1.12%)
Feb 26, 2009
925.00
925.00
885.00
890.00
734
-24.00(-2.63%)
Feb 25, 2009
905.00
935.00
880.00
914.00
1,564
-17.75(-1.91%)
Feb 24, 2009
926.10
950.00
841.30
931.75
2,576
+36.75(+4.11%)
Feb 23, 2009
970.00
980.00
895.00
895.00
999
-75.00(-7.73%)
Feb 20, 2009
936.00
970.00
904.27
970.00
950
+40.00(+4.30%)
Feb 19, 2009
930.00
960.00
920.00
930.00
769
+5.00(+0.54%)
Feb 18, 2009
957.00
973.51
910.00
925.00
1,168
-15.00(-1.60%)
Feb 17, 2009
985.00
1008
940.00
940.00
1,307
-69.00(-6.84%)
Feb 13, 2009
985.00
1015
985.00
1009
403
+33.00(+3.38%)
Feb 12, 2009
971.00
987.02
952.55
976.00
866
-24.00(-2.40%)
Feb 11, 2009
937.38
1000
937.38
1000
891
+64.00(+6.84%)
Feb 10, 2009
978.00
990.00
918.00
936.00
1,247
-35.00(-3.60%)
Feb 09, 2009
970.01
1006
961.21
971.00
642
-24.02(-2.41%)
Feb 06, 2009
980.00
1010
975.00
995.02
1,143
-9.98(-0.99%)
Feb 05, 2009
1000
1030
995.00
1005
656
-23.00(-2.24%)
Feb 04, 2009
1065
1065
1020
1028
652
-7.00(-0.68%)
Feb 03, 2009
1045
1070
1030
1035
115
-5.00(-0.48%)
Feb 02, 2009
980.00
1059
980.00
1040
1,800
+35.00(+3.48%)
Jan 30, 2009
1028
1070
1005
1005
0
-9.00(-0.89%)
Jan 29, 2009
1088
1100
1012
1014
1,341
-74.00(-6.80%)
Jan 28, 2009
1099
1112
1066
1088
1,372
+0.00(+0.00%)
Jan 27, 2009
1080
1112
1070
1088
832
+23.00(+2.16%)
Jan 26, 2009
1075
1093
1060
1065
287
+10.00(+0.95%)
Jan 23, 2009
1048
1095
1012
1055
722
-10.00(-0.94%)
Jan 22, 2009
1065
1148
1025
1065
703
-24.96(-2.29%)
Jan 21, 2009
1135
1135
1055
1090
1,816
-35.04(-3.11%)
Jan 20, 2009
1130
1149
1105
1125
536
-29.00(-2.51%)
Jan 16, 2009
1132
1170
1090
1154
0
+14.00(+1.23%)
Jan 15, 2009
1025
1140
1005
1140
707
+114.00(+11.11%)
Jan 14, 2009
1070
1099
1016
1026
1,048
-76.00(-6.90%)
Jan 13, 2009
1130
1130
1060
1102
937
-18.00(-1.61%)
Jan 12, 2009
1141
1150
1071
1120
896
-39.00(-3.36%)
Jan 09, 2009
1140
1170
1080
1159
1,301
+17.35(+1.52%)
Jan 08, 2009
1190
1190
1115
1142
888
-27.35(-2.34%)
Jan 07, 2009
1160
1200
1112
1169
1,316
+24.00(+2.10%)
Jan 06, 2009
1200
1200
1113
1145
1,522
-35.00(-2.97%)
Jan 05, 2009
1185
1219
1135
1180
1,317
-35.00(-2.88%)
Jan 02, 2009
1195
1220
1150
1215
0
+21.00(+1.76%)
Jan 01, 2009
1130
1195
1125
1194
0
+0.00(+0.00%)
Dec 31, 2008
1130
1195
1125
1194
1,856
+34.00(+2.93%)
Dec 30, 2008
1136
1178
1120
1160
1,976
+40.00(+3.57%)
Dec 29, 2008
1050
1135
1030
1120
1,349
+55.00(+5.16%)
Dec 26, 2008
986.00
1065
986.00
1065
588
+50.00(+4.93%)
Dec 24, 2008
1005
1015
985.00
1015
566
+4.00(+0.40%)
Dec 23, 2008
980.00
1012
962.29
1011
3,570
+11.00(+1.10%)
Dec 22, 2008
1020
1035
966.00
1000
1,470
-10.00(-0.99%)
Dec 19, 2008
1048
1048
961.20
1010
3,219
-5.00(-0.49%)
Dec 18, 2008
1048
1048
990.05
1015
1,209
-15.00(-1.46%)
Dec 17, 2008
986.00
1050
970.02
1030
2,176
+6.00(+0.59%)
Dec 16, 2008
976.00
1100
945.00
1024
2,672
+65.00(+6.78%)
Dec 15, 2008
958.00
988.02
932.00
959.00
947
+11.00(+1.16%)
Dec 12, 2008
949.98
960.00
905.00
948.00
1,399
+8.00(+0.85%)
Dec 11, 2008
929.23
998.50
920.75
940.00
1,880
+13.00(+1.40%)
Dec 10, 2008
985.00
1019
927.00
927.00
1,543
-28.00(-2.93%)
Dec 09, 2008
1000
1000
932.00
955.00
1,418
-20.00(-2.05%)
Dec 08, 2008
975.00
1025
933.33
975.00
1,447
+30.00(+3.17%)
Dec 05, 2008
936.00
984.99
920.00
945.00
1,427
+18.00(+1.94%)
Dec 04, 2008
921.00
987.15
914.00
927.00
2,355
+7.00(+0.76%)
Dec 03, 2008
926.00
990.00
870.00
920.00
2,479
+8.00(+0.88%)
Dec 02, 2008
826.95
931.10
811.00
912.00
3,657
+87.00(+10.55%)
Dec 01, 2008
880.00
905.00
825.00
825.00
1,624
-76.00(-8.44%)
Nov 28, 2008
974.48
984.00
900.98
901.00
425
-73.00(-7.49%)
Nov 26, 2008
965.00
984.00
900.00
974.00
2,017
+9.00(+0.93%)
Nov 25, 2008
900.01
965.00
878.01
965.00
1,817
+37.00(+3.99%)
Nov 24, 2008
870.00
994.00
863.00
928.00
2,416
+61.00(+7.04%)
Nov 21, 2008
840.00
874.00
799.31
867.00
2,265
+72.00(+9.06%)
Nov 20, 2008
925.00
978.26
755.01
795.00
3,457
-105.00(-11.67%)
Nov 19, 2008
1050
1125
875.00
900.00
3,040
-158.00(-14.93%)
Nov 18, 2008
1010
1058
995.05
1058
763
+42.00(+4.13%)
Nov 17, 2008
990.00
1020
990.00
1016
747
-4.00(-0.39%)
Nov 14, 2008
1016
1057
995.00
1020
0
+4.00(+0.39%)
Nov 13, 2008
980.00
1035
970.00
1016
3,053
+24.00(+2.42%)
Nov 12, 2008
960.00
1025
960.00
992.00
2,178
+12.00(+1.22%)
Nov 11, 2008
1035
1055
980.00
980.00
2,014
-36.00(-3.54%)
Nov 10, 2008
1065
1080
1003
1016
1,377
-20.00(-1.93%)
Nov 07, 2008
1025
1065
975.63
1036
1,218
-9.00(-0.86%)
Nov 06, 2008
1100
1150
1025
1045
1,781
-76.00(-6.78%)
Nov 05, 2008
1350
1350
1121
1121
1,351
-164.00(-12.76%)
Nov 04, 2008
1285
1350
1210
1285
2,050
+4.00(+0.31%)
Nov 03, 2008
1301
1378
1275
1281
1,510
-59.00(-4.40%)
Oct 31, 2008
1065
1349
1065
1340
2,499
+242.00(+22.04%)
Oct 30, 2008
1085
1130
1022
1098
1,653
-16.00(-1.44%)
Oct 29, 2008
986.79
1135
950.00
1114
2,731
+155.00(+16.16%)
Oct 28, 2008
1024
1024
916.25
959.00
3,210
-32.06(-3.23%)
Oct 27, 2008
1020
1051
961.60
991.06
1,245
-1.94(-0.20%)
Oct 24, 2008
915.92
1008
911.00
993.00
1,561
+41.00(+4.31%)
Oct 23, 2008
960.00
995.00
951.00
952.00
896
+9.00(+0.95%)
Oct 22, 2008
1010
1019
943.00
943.00
880
-67.00(-6.63%)
Oct 21, 2008
970.97
1026
970.97
1010
686
+8.00(+0.80%)
Oct 20, 2008
1021
1024
930.00
1002
1,393
+12.00(+1.21%)
Oct 17, 2008
984.68
1031
916.00
990.00
2,594
+31.00(+3.23%)
Oct 16, 2008
927.58
1135
920.00
959.00
2,420
+59.00(+6.56%)
Oct 15, 2008
1090
1100
900.00
900.00
1,680
-190.00(-17.43%)
Oct 14, 2008
1325
1370
1085
1090
1,804
-269.00(-19.79%)
Oct 13, 2008
980.00
1396
950.00
1359
4,610
+389.00(+40.10%)
Oct 10, 2008
950.00
970.00
838.00
970.00
3,840
-17.05(-1.73%)
Oct 09, 2008
1160
1167
987.05
987.05
1,462
-162.94(-14.17%)
Oct 08, 2008
1125
1158
1075
1150
1,641
-8.01(-0.69%)
Oct 07, 2008
1110
1170
1110
1158
1,563
+58.00(+5.27%)
Oct 06, 2008
1200
1200
1064
1100
2,656
-100.00(-8.33%)
Oct 03, 2008
1260
1260
1200
1200
0
-60.00(-4.76%)
Oct 02, 2008
1250
1275
1235
1260
1,438
+7.00(+0.56%)
Oct 01, 2008
1265
1270
1216
1253
780
-4.00(-0.32%)
Sep 30, 2008
1200
1260
1170
1257
1,585
+77.00(+6.53%)
Sep 29, 2008
1200
1250
1150
1180
2,535
-34.00(-2.80%)
Sep 26, 2008
1218
1235
1200
1214
0
-3.00(-0.25%)
Sep 25, 2008
1240
1240
1200
1217
1,779
+7.00(+0.58%)
Sep 24, 2008
1235
1245
1184
1210
3,082
-32.00(-2.58%)
Sep 23, 2008
1272
1280
1233
1242
1,597
-2.99(-0.24%)
Sep 22, 2008
1235
1275
1230
1245
713
-27.01(-2.12%)
Sep 19, 2008
1350
1350
1230
1272
0
+22.02(+1.76%)
Sep 18, 2008
1230
1259
1224
1250
2,356
+14.98(+1.21%)
Sep 17, 2008
1298
1298
1230
1235
1,606
-21.00(-1.67%)
Sep 16, 2008
1380
1380
1230
1256
4,488
+23.00(+1.87%)
Sep 15, 2008
1255
1270
1200
1233
1,020
-16.00(-1.28%)
Sep 12, 2008
1273
1283
1200
1249
1,016
-34.00(-2.65%)
Sep 11, 2008
1287
1304
1257
1283
913
-16.00(-1.23%)
Sep 10, 2008
1340
1364
1292
1299
2,863
-9.00(-0.69%)
Sep 09, 2008
1251
1350
1251
1308
1,377
+35.50(+2.79%)
Sep 08, 2008
1260
1324
1242
1272
2,128
-9.50(-0.74%)
Sep 05, 2008
1325
1325
1271
1282
0
-26.35(-2.01%)
Sep 04, 2008
1265
1335
1260
1308
1,771
+50.35(+4.00%)
Sep 03, 2008
1290
1295
1245
1258
1,560
-21.01(-1.64%)
Sep 02, 2008
1325
1326
1270
1279
1,597
-17.99(-1.39%)
Aug 29, 2008
1290
1302
1290
1297
0
-3.00(-0.23%)
Aug 28, 2008
1295
1325
1263
1300
1,417
+5.00(+0.39%)
Aug 27, 2008
1328
1329
1255
1295
6,427
-30.00(-2.26%)
Aug 26, 2008
1380
1400
1320
1325
7,739
-23.00(-1.71%)
Aug 25, 2008
1335
1355
1315
1348
7,551
-17.00(-1.25%)
Aug 22, 2008
1388
1419
1346
1365
0
-13.00(-0.94%)
Aug 21, 2008
1425
1425
1307
1378
3,778
-47.05(-3.30%)
Aug 20, 2008
1440
1455
1425
1425
1,917
-24.95(-1.72%)
Aug 19, 2008
1540
1540
1440
1450
3,549
-95.00(-6.15%)
Aug 18, 2008
1531
1565
1531
1545
2,293
-14.00(-0.90%)
Aug 15, 2008
1590
1590
1540
1559
0
-21.00(-1.33%)
Aug 14, 2008
1630
1635
1570
1580
3,286
-20.00(-1.25%)
Aug 13, 2008
1655
1700
1560
1600
3,407
-85.00(-5.04%)
Aug 12, 2008
1755
1755
1675
1685
2,490
-70.00(-3.99%)
Aug 11, 2008
1805
1815
1715
1755
2,018
-45.00(-2.50%)
Aug 08, 2008
1717
1805
1717
1800
1,506
+83.00(+4.83%)
Aug 07, 2008
1750
1782
1686
1717
2,733
-58.00(-3.27%)
Aug 06, 2008
1828
1828
1755
1775
985
-35.00(-1.93%)
Aug 05, 2008
1757
1830
1750
1810
1,432
+70.00(+4.02%)
Aug 04, 2008
1789
1789
1716
1740
1,313
-23.00(-1.30%)
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
.