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 28, 2017
4192
4248
4105
4234
979
-14.99(-0.35%)
Apr 27, 2017
4288
4328
4187
4249
320
-26.02(-0.61%)
Apr 26, 2017
4318
4354
4166
4275
634
-42.58(-0.99%)
Apr 25, 2017
4340
4350
4299
4318
384
-2.20(-0.05%)
Apr 24, 2017
4285
4340
4245
4320
343
+134.80(+3.22%)
Apr 21, 2017
4300
4356
4160
4185
471
-103.00(-2.40%)
Apr 20, 2017
4180
4300
4160
4288
525
+121.84(+2.92%)
Apr 19, 2017
4063
4166
4058
4166
437
+103.16(+2.54%)
Apr 18, 2017
3981
4073
3953
4063
319
+82.00(+2.06%)
Apr 17, 2017
3944
4050
3900
3981
394
+48.00(+1.22%)
Apr 13, 2017
3945
3990
3916
3933
202
-54.53(-1.37%)
Apr 12, 2017
4064
4064
3976
3988
180
-51.42(-1.27%)
Apr 11, 2017
4047
4075
4000
4039
200
-49.36(-1.21%)
Apr 10, 2017
4025
4100
3975
4088
490
+78.24(+1.95%)
Apr 07, 2017
3955
4042
3950
4010
383
+13.24(+0.33%)
Apr 06, 2017
3950
4050
3900
3997
664
+56.63(+1.44%)
Apr 05, 2017
4067
4100
3889
3940
498
-94.08(-2.33%)
Apr 04, 2017
4020
4100
3995
4034
577
+8.75(+0.22%)
Apr 03, 2017
4115
4160
3995
4026
725
-143.93(-3.45%)
Mar 31, 2017
3984
4239
3967
4169
1,088
+84.77(+2.08%)
Mar 30, 2017
3910
4200
3900
4085
497
+99.90(+2.51%)
Mar 29, 2017
3921
4000
3878
3985
299
+4.79(+0.12%)
Mar 28, 2017
3913
3981
3880
3980
225
+67.37(+1.72%)
Mar 27, 2017
3876
3940
3800
3913
338
+33.63(+0.87%)
Mar 24, 2017
3968
3984
3845
3879
192
-32.00(-0.82%)
Mar 23, 2017
3930
4025
3864
3911
580
+39.67(+1.02%)
Mar 22, 2017
3996
4038
3845
3871
653
-96.43(-2.43%)
Mar 21, 2017
3975
4050
3952
3968
682
-137.24(-3.34%)
Mar 20, 2017
4195
4230
4057
4105
817
-57.50(-1.38%)
Mar 17, 2017
4100
4246
4065
4162
4,260
+122.50(+3.03%)
Mar 16, 2017
4025
4065
4000
4040
627
+21.00(+0.52%)
Mar 15, 2017
3860
4024
3852
4019
491
+146.55(+3.78%)
Mar 14, 2017
3900
3934
3850
3872
406
-22.55(-0.58%)
Mar 13, 2017
3869
3941
3850
3895
527
+26.24(+0.68%)
Mar 10, 2017
3976
4005
3827
3869
797
-33.37(-0.86%)
Mar 09, 2017
3980
4020
3825
3902
498
-83.87(-2.10%)
Mar 08, 2017
3969
4020
3926
3986
947
+51.46(+1.31%)
Mar 07, 2017
3929
3969
3900
3935
480
+4.01(+0.10%)
Mar 06, 2017
3875
3950
3810
3931
797
+45.97(+1.18%)
Mar 03, 2017
3785
3885
3725
3885
724
+87.54(+2.31%)
Mar 02, 2017
3745
3821
3725
3797
416
-16.98(-0.45%)
Mar 01, 2017
3697
3824
3675
3814
898
+181.55(+5.00%)
Feb 28, 2017
3808
3810
3590
3632
3,988
-200.01(-5.22%)
Feb 27, 2017
3916
3934
3800
3832
1,410
-122.54(-3.10%)
Feb 24, 2017
3815
3960
3800
3955
549
+10.49(+0.27%)
Feb 23, 2017
3957
3965
3875
3945
261
-19.46(-0.49%)
Feb 22, 2017
3912
3980
3891
3964
470
+49.98(+1.28%)
Feb 21, 2017
3923
3943
3855
3914
304
+42.94(+1.11%)
Feb 17, 2017
3871
3871
3871
0
-29.95(-0.77%)
Feb 16, 2017
3970
3985
3875
3901
521
-69.65(-1.75%)
Feb 15, 2017
3893
3971
3850
3971
477
+70.65(+1.81%)
Feb 14, 2017
3930
3949
3854
3900
420
-50.00(-1.27%)
Feb 13, 2017
3844
3950
3809
3950
616
+130.00(+3.40%)
Feb 10, 2017
3829
3835
3750
3820
424
+28.51(+0.75%)
Feb 09, 2017
3784
3820
3755
3791
403
+46.49(+1.24%)
Feb 08, 2017
3884
3896
3721
3745
703
-102.05(-2.65%)
Feb 07, 2017
3965
3965
3847
3847
327
-42.95(-1.10%)
Feb 06, 2017
4024
4024
3881
3890
348
-107.75(-2.70%)
Feb 03, 2017
3842
4044
3813
3998
517
+165.32(+4.31%)
Feb 02, 2017
3995
3995
3828
3832
239
-73.57(-1.88%)
Feb 01, 2017
3920
4050
3863
3906
723
+56.00(+1.45%)
Jan 31, 2017
3799
3850
3716
3850
576
+25.04(+0.65%)
Jan 30, 2017
3900
3900
3761
3825
510
-91.73(-2.34%)
Jan 27, 2017
3845
3950
3804
3917
332
+128.09(+3.38%)
Jan 26, 2017
3751
3827
3741
3789
681
+57.29(+1.54%)
Jan 25, 2017
4049
4049
3703
3731
1,687
-263.19(-6.59%)
Jan 24, 2017
3825
3996
3775
3994
487
+192.50(+5.06%)
Jan 23, 2017
3800
3838
3766
3802
209
+37.00(+0.98%)
Jan 20, 2017
3751
3839
3750
3765
369
+10.66(+0.28%)
Jan 19, 2017
3750
3866
3720
3754
575
+14.35(+0.38%)
Jan 18, 2017
3742
3742
3681
3740
505
-1.69(-0.05%)
Jan 17, 2017
3790
3815
3715
3742
396
-88.32(-2.31%)
Jan 13, 2017
3830
3830
3830
0
+3.00(+0.08%)
Jan 12, 2017
3991
4000
3825
3827
510
-164.99(-4.13%)
Jan 11, 2017
3990
4050
3970
3992
549
+31.71(+0.80%)
Jan 10, 2017
3965
3990
3870
3960
750
+66.19(+1.70%)
Jan 09, 2017
4085
4085
3885
3894
756
-117.91(-2.94%)
Jan 06, 2017
4098
4117
4011
4012
407
-39.00(-0.96%)
Jan 05, 2017
4235
4250
4051
4051
467
-153.00(-3.64%)
Jan 04, 2017
4088
4225
4025
4204
844
+191.99(+4.79%)
Jan 03, 2017
4080
4125
3998
4012
596
+60.02(+1.52%)
Dec 30, 2016
3952
3952
3952
0
-55.53(-1.39%)
Dec 29, 2016
4088
4091
3978
4008
405
-23.52(-0.58%)
Dec 28, 2016
4133
4160
4018
4031
270
-101.96(-2.47%)
Dec 27, 2016
4070
4134
4045
4133
220
+84.29(+2.08%)
Dec 23, 2016
4049
4049
4049
0
+49.71(+1.24%)
Dec 22, 2016
4128
4128
3914
3999
469
-101.00(-2.46%)
Dec 21, 2016
4195
4195
4063
4100
420
-40.00(-0.97%)
Dec 20, 2016
4212
4212
4098
4140
697
+15.00(+0.36%)
Dec 19, 2016
4216
4230
4095
4125
594
-104.70(-2.48%)
Dec 16, 2016
4304
4544
4162
4230
1,998
+112.86(+2.74%)
Dec 15, 2016
4275
4275
4117
4117
696
-158.16(-3.70%)
Dec 14, 2016
4200
4295
4126
4275
723
+74.95(+1.78%)
Dec 13, 2016
4269
4325
4170
4200
411
-21.30(-0.50%)
Dec 12, 2016
4250
4383
4133
4221
572
-69.42(-1.62%)
Dec 09, 2016
4470
4545
4225
4291
963
-153.37(-3.45%)
Dec 08, 2016
4390
4490
4306
4444
706
+80.14(+1.84%)
Dec 07, 2016
4402
4402
4280
4364
412
-27.00(-0.61%)
Dec 06, 2016
4227
4431
4175
4391
1,057
+176.17(+4.18%)
Dec 05, 2016
4044
4216
4025
4215
1,030
+165.03(+4.08%)
Dec 02, 2016
4007
4098
3882
4050
630
-25.20(-0.62%)
Dec 01, 2016
4115
4184
4000
4075
418
-18.00(-0.44%)
Nov 30, 2016
4159
4165
3940
4093
1,167
+27.40(+0.67%)
Nov 29, 2016
3958
4193
3920
4066
1,931
+115.60(+2.93%)
Nov 28, 2016
3924
4050
3827
3950
905
-2.08(-0.05%)
Nov 25, 2016
3843
3955
3830
3952
911
+132.08(+3.46%)
Nov 23, 2016
3820
3820
3820
0
+22.00(+0.58%)
Nov 22, 2016
3800
3840
3700
3798
729
-82.00(-2.11%)
Nov 21, 2016
3880
3880
3640
3880
1,072
+20.00(+0.52%)
Nov 18, 2016
3779
3899
3758
3860
608
+60.00(+1.58%)
Nov 17, 2016
3789
3851
3731
3800
379
+35.00(+0.93%)
Nov 16, 2016
3818
3820
3705
3765
685
-55.00(-1.44%)
Nov 15, 2016
3784
3820
3725
3820
529
+34.94(+0.92%)
Nov 14, 2016
3790
3790
3650
3785
543
+85.06(+2.30%)
Nov 11, 2016
3598
3770
3550
3700
1,723
+77.05(+2.13%)
Nov 10, 2016
3500
3661
3500
3623
1,374
+42.95(+1.20%)
Nov 09, 2016
3276
3580
3263
3580
699
+245.07(+7.35%)
Nov 08, 2016
3292
3337
3229
3335
178
+34.93(+1.06%)
Nov 07, 2016
3267
3300
3190
3300
534
+98.05(+3.06%)
Nov 04, 2016
3258
3300
3200
3202
401
-9.81(-0.31%)
Nov 03, 2016
3323
3350
3178
3212
513
-101.95(-3.08%)
Nov 02, 2016
3380
3400
3314
3314
793
-72.29(-2.13%)
Nov 01, 2016
3438
3460
3370
3386
284
+1.00(+0.03%)
Oct 31, 2016
3368
3460
3345
3385
443
+35.40(+1.06%)
Oct 28, 2016
3399
3430
3340
3350
208
-42.40(-1.25%)
Oct 27, 2016
3511
3511
3355
3392
273
-93.00(-2.67%)
Oct 26, 2016
3550
3550
3477
3485
256
-81.00(-2.27%)
Oct 25, 2016
3525
3600
3525
3566
249
-24.00(-0.67%)
Oct 24, 2016
3534
3590
3500
3590
433
+56.49(+1.60%)
Oct 21, 2016
3533
3580
3530
3534
120
-40.49(-1.13%)
Oct 20, 2016
3506
3580
3475
3574
170
+10.00(+0.28%)
Oct 19, 2016
3481
3565
3425
3564
305
+102.78(+2.97%)
Oct 18, 2016
3529
3529
3355
3461
293
-17.45(-0.50%)
Oct 17, 2016
3524
3524
3400
3479
231
-46.27(-1.31%)
Oct 14, 2016
3440
3529
3440
3525
275
+94.94(+2.77%)
Oct 13, 2016
3510
3510
3376
3430
301
-124.00(-3.49%)
Oct 12, 2016
3565
3565
3520
3554
250
+42.02(+1.20%)
Oct 11, 2016
3575
3580
3500
3512
290
-78.02(-2.17%)
Oct 10, 2016
3521
3595
3500
3590
292
+110.86(+3.19%)
Oct 07, 2016
3510
3547
3465
3479
238
-50.86(-1.44%)
Oct 06, 2016
3520
3598
3500
3530
429
-14.00(-0.40%)
Oct 05, 2016
3463
3550
3452
3544
304
+99.00(+2.87%)
Oct 04, 2016
3467
3507
3440
3445
289
-55.00(-1.57%)
Oct 03, 2016
3432
3500
3408
3500
449
+60.00(+1.74%)
Sep 30, 2016
3380
3460
3345
3440
336
+60.00(+1.78%)
Sep 29, 2016
3372
3440
3342
3380
444
+16.00(+0.48%)
Sep 28, 2016
3290
3394
3290
3364
469
+39.66(+1.19%)
Sep 27, 2016
3288
3421
3250
3324
473
+39.34(+1.20%)
Sep 26, 2016
3300
3325
3285
3285
190
-17.12(-0.52%)
Sep 23, 2016
3339
3350
3300
3302
344
-47.85(-1.43%)
Sep 22, 2016
3339
3350
3282
3350
293
+11.97(+0.36%)
Sep 21, 2016
3290
3340
3250
3338
284
+21.49(+0.65%)
Sep 20, 2016
3345
3345
3305
3317
228
+6.51(+0.20%)
Sep 19, 2016
3281
3350
3281
3310
179
-6.99(-0.21%)
Sep 16, 2016
3310
3400
3250
3317
1,628
+134.94(+4.24%)
Sep 15, 2016
3145
3189
3130
3182
217
+71.17(+2.29%)
Sep 14, 2016
3171
3220
3100
3111
194
-60.12(-1.90%)
Sep 13, 2016
3264
3264
3163
3171
378
-131.00(-3.97%)
Sep 12, 2016
3163
3302
3150
3302
485
+138.99(+4.39%)
Sep 09, 2016
3355
3395
3163
3163
889
-204.99(-6.09%)
Sep 08, 2016
3315
3369
3265
3368
274
+38.89(+1.17%)
Sep 07, 2016
3275
3329
3216
3329
838
+54.11(+1.65%)
Sep 06, 2016
3199
3275
3160
3275
303
+62.00(+1.93%)
Sep 02, 2016
3235
3213
3213
3213
200
-13.50(-0.42%)
Sep 01, 2016
3201
3249
3155
3226
229
-8.50(-0.26%)
Aug 31, 2016
3197
3273
3197
3235
383
+59.50(+1.87%)
Aug 30, 2016
3272
3272
3165
3176
194
-74.50(-2.29%)
Aug 29, 2016
3274
3279
3216
3250
90
+15.00(+0.46%)
Aug 26, 2016
3272
3279
3230
3235
120
-24.59(-0.75%)
Aug 25, 2016
3239
3271
3152
3260
330
+30.59(+0.95%)
Aug 24, 2016
3210
3243
3162
3229
321
+9.61(+0.30%)
Aug 23, 2016
3218
3235
3150
3219
177
+2.10(+0.07%)
Aug 22, 2016
3030
3217
3030
3217
301
+155.33(+5.07%)
Aug 19, 2016
3084
3086
3060
3062
253
-28.04(-0.91%)
Aug 18, 2016
3160
3164
3011
3090
258
-20.03(-0.64%)
Aug 17, 2016
3135
3135
3076
3110
222
-34.98(-1.11%)
Aug 16, 2016
3191
3205
3128
3145
149
-66.94(-2.08%)
Aug 15, 2016
3122
3280
3122
3212
259
+93.95(+3.01%)
Aug 12, 2016
3150
3200
3118
3118
296
-62.00(-1.95%)
Aug 11, 2016
3100
3230
3100
3180
378
+85.01(+2.75%)
Aug 10, 2016
3100
3140
3025
3095
171
-25.01(-0.80%)
Aug 09, 2016
3078
3172
3050
3120
275
+23.06(+0.74%)
Aug 08, 2016
2975
3097
2965
3097
302
+116.24(+3.90%)
Aug 05, 2016
2920
2995
2901
2981
202
+82.70(+2.85%)
Aug 04, 2016
2993
2993
2898
2898
117
-95.51(-3.19%)
Aug 03, 2016
2851
3000
2815
2994
387
+125.51(+4.38%)
Aug 02, 2016
2941
2955
2867
2868
373
-67.65(-2.30%)
Aug 01, 2016
2979
2979
2899
2936
166
+5.65(+0.19%)
Jul 29, 2016
2897
2930
2860
2930
370
+13.16(+0.45%)
Jul 28, 2016
2945
2945
2889
2917
124
-13.16(-0.45%)
Jul 27, 2016
2970
2970
2902
2930
232
-25.00(-0.85%)
Jul 26, 2016
2885
2955
2885
2955
157
+54.00(+1.86%)
Jul 25, 2016
2855
2946
2855
2901
188
-39.00(-1.33%)
Jul 22, 2016
2932
2950
2918
2940
237
+7.00(+0.24%)
Jul 21, 2016
2928
2960
2910
2933
249
-12.42(-0.42%)
Jul 20, 2016
3009
3010
2920
2945
199
-43.67(-1.46%)
Jul 19, 2016
2942
3009
2933
2989
357
+5.42(+0.18%)
Jul 18, 2016
2901
3009
2901
2984
263
+43.67(+1.49%)
Jul 15, 2016
2895
2950
2890
2940
536
+5.00(+0.17%)
Jul 14, 2016
2900
2945
2886
2935
396
+62.00(+2.16%)
Jul 13, 2016
2880
2900
2837
2873
457
-34.46(-1.19%)
Jul 12, 2016
2911
2934
2832
2907
686
+7.46(+0.26%)
Jul 11, 2016
2825
2945
2825
2900
323
+16.73(+0.58%)
Jul 08, 2016
2810
2944
2783
2883
489
+100.35(+3.61%)
Jul 07, 2016
2833
2880
2778
2783
262
-50.56(-1.78%)
Jul 06, 2016
2799
2860
2730
2833
941
+38.22(+1.37%)
Jul 05, 2016
2775
2831
2765
2795
237
-69.74(-2.43%)
Jul 01, 2016
2849
2865
2865
2865
300
-5.64(-0.20%)
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%)
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
.