Seaboard Corp (NY: SEB )

3,223.92 +34.73 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3190 3207 3207 3224 2,364 +34.73(+1.09%)
Mar 27, 2024 3210 3229 3185 3189 3,211 -20.02(-0.62%)
Mar 26, 2024 3185 3255 3175 3209 2,751 +6.00(+0.19%)
Mar 25, 2024 3240 3262 3198 3203 2,734 -30.59(-0.95%)
Mar 22, 2024 3287 3325 3234 3234 2,380 -40.26(-1.23%)
Mar 21, 2024 3276 3325 3225 3274 2,052 -18.49(-0.56%)
Mar 20, 2024 3221 3312 3180 3293 4,224 +75.21(+2.34%)
Mar 19, 2024 3233 3288 3190 3217 3,071 -7.66(-0.24%)
Mar 18, 2024 3223 3315 3196 3225 3,317 +38.08(+1.19%)
Mar 15, 2024 3232 3272 3170 3187 19,318 -38.28(-1.19%)
Mar 14, 2024 3247 3318 3200 3225 4,553 -8.28(-0.26%)
Mar 13, 2024 3224 3323 3220 3233 3,824 +18.05(+0.56%)
Mar 12, 2024 3191 3269 3176 3215 2,689 +21.41(+0.67%)
Mar 11, 2024 3207 3250 3169 3194 2,224 -16.16(-0.50%)
Mar 08, 2024 3200 3253 3170 3210 2,260 +10.18(+0.32%)
Mar 07, 2024 3200 3261 3166 3200 3,304 -9.49(-0.30%)
Mar 06, 2024 3167 3234 3149 3209 2,361 +51.49(+1.63%)
Mar 05, 2024 3186 3237 3145 3158 3,217 -7.61(-0.24%)
Mar 04, 2024 3330 3350 3150 3166 3,306 -151.88(-4.58%)
Mar 01, 2024 3302 3364 3280 3317 2,108 +29.90(+0.91%)
Feb 29, 2024 3376 3394 3288 3288 2,845 -66.99(-2.00%)
Feb 28, 2024 3333 3423 3333 3355 4,042 +39.47(+1.19%)
Feb 27, 2024 3462 3497 3305 3315 3,808 -150.20(-4.33%)
Feb 26, 2024 3371 3601 3325 3465 6,287 +93.45(+2.77%)
Feb 23, 2024 3366 3427 3346 3372 2,447 +4.55(+0.14%)
Feb 22, 2024 3341 3391 3255 3367 3,189 +35.31(+1.06%)
Feb 21, 2024 3415 3463 3325 3332 4,269 -48.00(-1.42%)
Feb 20, 2024 3456 3506 3350 3380 3,014 -79.51(-2.30%)
Feb 16, 2024 3480 3535 3441 3460 1,604 -26.53(-0.76%)
Feb 15, 2024 3481 3500 3435 3486 2,540 +0.02(+0.00%)
Feb 14, 2024 3522 3549 3440 3486 2,017 -33.97(-0.97%)
Feb 13, 2024 3563 3566 3505 3520 1,745 -29.27(-0.82%)
Feb 12, 2024 3572 3590 3545 3549 1,578 -18.21(-0.51%)
Feb 09, 2024 3550 3592 3539 3567 1,240 +16.17(+0.46%)
Feb 08, 2024 3575 3600 3548 3551 2,520 -45.25(-1.26%)
Feb 07, 2024 3570 3615 3540 3597 2,129 +49.22(+1.39%)
Feb 06, 2024 3588 3600 3539 3547 1,422 -32.66(-0.91%)
Feb 05, 2024 3590 3603 3557 3580 1,109 -14.01(-0.39%)
Feb 02, 2024 3593 3650 3574 3594 1,251 -5.90(-0.16%)
Feb 01, 2024 3607 3620 3578 3600 1,408 -3.10(-0.09%)
Jan 31, 2024 3583 3620 3574 3603 2,132 +0.03(+0.00%)
Jan 30, 2024 3578 3610 3578 3603 2,122 +19.36(+0.54%)
Jan 29, 2024 3605 3617 3567 3584 1,198 -26.38(-0.73%)
Jan 26, 2024 3608 3619 3556 3610 1,961 +5.04(+0.14%)
Jan 25, 2024 3586 3608 3553 3605 1,481 +1.35(+0.04%)
Jan 24, 2024 3620 3621 3580 3604 1,289 +32.08(+0.90%)
Jan 23, 2024 3695 3699 3571 3572 2,036 -110.18(-2.99%)
Jan 22, 2024 3668 3727 3655 3682 1,001 +0.52(+0.01%)
Jan 19, 2024 3713 3780 3650 3681 994 -38.82(-1.04%)
Jan 18, 2024 3687 3758 3679 3720 1,710 +29.00(+0.79%)
Jan 17, 2024 3618 3796 3618 3691 4,434 +75.00(+2.07%)
Jan 16, 2024 3654 3654 3592 3616 2,261 -14.69(-0.40%)
Jan 12, 2024 3595 3670 3582 3631 2,594 +58.83(+1.65%)
Jan 11, 2024 3615 3650 3565 3572 2,096 -43.37(-1.20%)
Jan 10, 2024 3630 3650 3583 3615 1,113 -14.77(-0.41%)
Jan 09, 2024 3633 3650 3612 3630 1,164 +0.00(+0.00%)
Jan 08, 2024 3640 3650 3612 3630 1,478 -5.00(-0.14%)
Jan 05, 2024 3630 3653 3601 3635 3,876 +11.01(+0.30%)
Jan 04, 2024 3609 3650 3582 3624 2,303 +16.44(+0.46%)
Jan 03, 2024 3593 3621 3555 3608 2,890 +7.55(+0.21%)
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.