Seaboard Corp (NY: SEB )

3,223.92 +34.73 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 1480 1490 1450 1460 1,286 -27.94(-1.88%)
Apr 29, 2010 1450 1489 1417 1488 1,291 +51.95(+3.62%)
Apr 28, 2010 1455 1469 1435 1436 577 -9.00(-0.62%)
Apr 27, 2010 1460 1479 1435 1445 974 -22.00(-1.50%)
Apr 26, 2010 1480 1500 1443 1467 740 -12.98(-0.88%)
Apr 23, 2010 1430 1482 1430 1480 756 +7.98(+0.54%)
Apr 22, 2010 1455 1475 1420 1472 1,395 +15.00(+1.03%)
Apr 21, 2010 1444 1485 1444 1457 724 +13.00(+0.90%)
Apr 20, 2010 1401 1444 1401 1444 979 +51.29(+3.68%)
Apr 19, 2010 1370 1400 1365 1393 737 +27.71(+2.03%)
Apr 16, 2010 1363 1410 1356 1365 678 +4.00(+0.29%)
Apr 15, 2010 1414 1415 1360 1361 694 -49.00(-3.48%)
Apr 14, 2010 1406 1430 1400 1410 651 +3.00(+0.21%)
Apr 13, 2010 1435 1440 1403 1407 809 -21.00(-1.47%)
Apr 12, 2010 1405 1428 1395 1428 974 +18.04(+1.28%)
Apr 09, 2010 1395 1420 1365 1410 891 +19.96(+1.44%)
Apr 08, 2010 1411 1411 1365 1390 2,286 -30.00(-2.11%)
Apr 07, 2010 1340 1422 1335 1420 3,115 +74.00(+5.50%)
Apr 06, 2010 1324 1354 1315 1346 1,132 +17.00(+1.28%)
Apr 05, 2010 1305 1350 1305 1329 1,476 +18.00(+1.37%)
Apr 01, 2010 1305 1311 1311 1311 2,100 +11.90(+0.92%)
Mar 31, 2010 1325 1325 1291 1299 2,175 -27.90(-2.10%)
Mar 30, 2010 1320 1335 1290 1327 2,373 +6.00(+0.45%)
Mar 29, 2010 1260 1321 1260 1321 1,176 +60.50(+4.80%)
Mar 26, 2010 1360 1360 1236 1260 6,426 -49.50(-3.78%)
Mar 25, 2010 1395 1400 1305 1310 2,889 -79.75(-5.74%)
Mar 24, 2010 1370 1400 1355 1390 944 +14.75(+1.07%)
Mar 23, 2010 1394 1394 1355 1375 318 -24.00(-1.72%)
Mar 22, 2010 1379 1400 1366 1399 314 +18.00(+1.30%)
Mar 19, 2010 1369 1404 1365 1381 2,070 +26.00(+1.92%)
Mar 18, 2010 1400 1400 1340 1355 1,775 -14.00(-1.02%)
Mar 17, 2010 1355 1384 1350 1369 1,493 +14.00(+1.03%)
Mar 16, 2010 1310 1370 1300 1355 1,497 +40.00(+3.04%)
Mar 15, 2010 1307 1330 1300 1315 991 +2.00(+0.15%)
Mar 12, 2010 1305 1313 1285 1313 835 +3.00(+0.23%)
Mar 11, 2010 1330 1342 1282 1310 1,387 -24.00(-1.80%)
Mar 10, 2010 1417 1417 1320 1334 2,454 -70.00(-4.99%)
Mar 09, 2010 1351 1410 1350 1404 1,077 +33.00(+2.41%)
Mar 08, 2010 1380 1397 1355 1371 838 -21.00(-1.51%)
Mar 05, 2010 1386 1419 1366 1392 1,250 +6.00(+0.43%)
Mar 04, 2010 1320 1425 1320 1386 2,808 +73.00(+5.56%)
Mar 03, 2010 1322 1324 1308 1313 854 -6.95(-0.53%)
Mar 02, 2010 1306 1327 1303 1320 2,293 +18.95(+1.46%)
Mar 01, 2010 1270 1310 1270 1301 1,139 +30.00(+2.36%)
Feb 26, 2010 1282 1305 1270 1271 1,525 -11.00(-0.86%)
Feb 25, 2010 1293 1296 1278 1282 1,016 -14.00(-1.08%)
Feb 24, 2010 1282 1315 1282 1296 1,237 +10.00(+0.78%)
Feb 23, 2010 1319 1320 1280 1286 1,228 -24.50(-1.87%)
Feb 22, 2010 1360 1360 1290 1310 2,539 +20.50(+1.59%)
Feb 19, 2010 1315 1320 1246 1290 1,332 -5.00(-0.39%)
Feb 18, 2010 1303 1314 1280 1295 1,408 -18.00(-1.37%)
Feb 17, 2010 1315 1324 1291 1313 665 +5.00(+0.38%)
Feb 16, 2010 1284 1315 1266 1308 1,573 +33.00(+2.59%)
Feb 12, 2010 1267 1275 1275 1275 1,100 -12.00(-0.93%)
Feb 11, 2010 1265 1310 1242 1287 789 +17.00(+1.34%)
Feb 10, 2010 1260 1272 1235 1270 722 +1.00(+0.08%)
Feb 09, 2010 1254 1285 1253 1269 512 +24.00(+1.93%)
Feb 08, 2010 1242 1255 1209 1245 569 +3.00(+0.24%)
Feb 05, 2010 1225 1260 1205 1242 1,182 +17.00(+1.39%)
Feb 04, 2010 1280 1280 1210 1225 656 -65.00(-5.04%)
Feb 03, 2010 1300 1315 1250 1290 1,208 -15.00(-1.15%)
Feb 02, 2010 1261 1330 1261 1305 1,073 +14.55(+1.13%)
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.