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
)
3,374.62
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 20, 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 (%)
Aug 31, 2021
4190
4255
4142
4255
1,321
+64.32(+1.53%)
Aug 30, 2021
4116
4246
4055
4190
772
+117.50(+2.89%)
Aug 27, 2021
4070
4181
4044
4073
642
+16.59(+0.41%)
Aug 26, 2021
4115
4115
4031
4056
463
-21.81(-0.53%)
Aug 25, 2021
4073
4150
4023
4078
570
-35.98(-0.87%)
Aug 24, 2021
4043
4122
4043
4114
440
+83.07(+2.06%)
Aug 23, 2021
4090
4090
4023
4031
425
+28.89(+0.72%)
Aug 20, 2021
4085
4151
4000
4002
292
-75.71(-1.86%)
Aug 19, 2021
4005
4099
4000
4078
345
+23.18(+0.57%)
Aug 18, 2021
4164
4177
4031
4055
784
-79.04(-1.91%)
Aug 17, 2021
4161
4248
4107
4134
1,073
-21.41(-0.52%)
Aug 16, 2021
4270
4315
4120
4155
937
-92.00(-2.17%)
Aug 13, 2021
4184
4248
4157
4247
564
+96.47(+2.32%)
Aug 12, 2021
4152
4261
4115
4151
694
-4.01(-0.10%)
Aug 11, 2021
4160
4175
4092
4155
416
-2.46(-0.06%)
Aug 10, 2021
4059
4175
4050
4157
700
+101.00(+2.49%)
Aug 09, 2021
4000
4084
3965
4056
927
+95.01(+2.40%)
Aug 06, 2021
3919
3963
3837
3961
525
+68.00(+1.75%)
Aug 05, 2021
3899
3930
3822
3893
857
+24.70(+0.64%)
Aug 04, 2021
3830
3899
3792
3868
1,109
+47.63(+1.25%)
Aug 03, 2021
4032
4055
3803
3821
1,173
-214.34(-5.31%)
Aug 02, 2021
4190
4200
3982
4035
871
-75.00(-1.82%)
Jul 30, 2021
4199
4200
4095
4110
1,200
-30.05(-0.73%)
Jul 29, 2021
4390
4390
4047
4140
1,813
+208.02(+5.29%)
Jul 28, 2021
3978
3981
3923
3932
1,009
-45.79(-1.15%)
Jul 27, 2021
3965
3981
3932
3978
353
+33.88(+0.86%)
Jul 26, 2021
3940
3982
3893
3944
1,171
+6.94(+0.18%)
Jul 23, 2021
3933
3940
3879
3937
746
+24.60(+0.63%)
Jul 22, 2021
3931
3935
3870
3912
399
+19.92(+0.51%)
Jul 21, 2021
3917
3947
3866
3892
425
+10.83(+0.28%)
Jul 20, 2021
3901
3947
3875
3882
780
-13.59(-0.35%)
Jul 19, 2021
3933
3949
3851
3895
552
-34.77(-0.88%)
Jul 16, 2021
3926
3949
3838
3930
755
+23.73(+0.61%)
Jul 15, 2021
3828
3928
3800
3906
820
+101.39(+2.66%)
Jul 14, 2021
3779
3843
3741
3805
542
+25.89(+0.69%)
Jul 13, 2021
3866
3868
3750
3779
798
-88.20(-2.28%)
Jul 12, 2021
3900
3970
3831
3867
2,276
-81.65(-2.07%)
Jul 09, 2021
4175
4175
3891
3949
2,445
-241.10(-5.75%)
Jul 08, 2021
3909
4200
3810
4190
2,060
+276.98(+7.08%)
Jul 07, 2021
4050
4050
3901
3913
657
-111.65(-2.77%)
Jul 06, 2021
3990
4065
3980
4025
1,120
+54.69(+1.38%)
Jul 02, 2021
4029
4050
3926
3970
1,139
-30.06(-0.75%)
Jul 01, 2021
3910
4069
3865
4000
1,137
+131.26(+3.39%)
Jun 30, 2021
3870
3928
3840
3869
927
-4.60(-0.12%)
Jun 29, 2021
3989
4000
3850
3873
1,003
-83.53(-2.11%)
Jun 28, 2021
4129
4190
3944
3957
1,978
-186.60(-4.50%)
Jun 25, 2021
3842
4143
3782
4143
3,062
+318.47(+8.33%)
Jun 24, 2021
3744
3838
3744
3825
645
+73.40(+1.96%)
Jun 23, 2021
3804
3825
3740
3752
746
-30.67(-0.81%)
Jun 22, 2021
3827
3882
3777
3782
701
-43.81(-1.15%)
Jun 21, 2021
3811
3868
3750
3826
780
+7.07(+0.19%)
Jun 18, 2021
3785
3880
3760
3819
1,111
+28.62(+0.76%)
Jun 17, 2021
3810
3859
3772
3790
600
-18.28(-0.48%)
Jun 16, 2021
3828
3859
3774
3809
587
-26.01(-0.68%)
Jun 15, 2021
3806
3835
3765
3835
492
+29.17(+0.77%)
Jun 14, 2021
3772
3807
3765
3806
1,061
+34.51(+0.92%)
Jun 11, 2021
3760
3771
3695
3771
828
+38.80(+1.04%)
Jun 10, 2021
3740
3772
3720
3732
404
-2.82(-0.08%)
Jun 09, 2021
3771
3772
3707
3735
725
-27.45(-0.73%)
Jun 08, 2021
3750
3772
3709
3762
494
+16.46(+0.44%)
Jun 07, 2021
3760
3772
3713
3746
710
-12.95(-0.34%)
Jun 04, 2021
3772
3772
3717
3759
348
-3.05(-0.08%)
Jun 03, 2021
3770
3770
3661
3762
569
+32.81(+0.88%)
Jun 02, 2021
3741
3772
3658
3729
838
+2.37(+0.06%)
Jun 01, 2021
3700
3773
3643
3727
561
+61.82(+1.69%)
May 28, 2021
3622
3665
3576
3665
857
+61.10(+1.70%)
May 27, 2021
3660
3675
3595
3604
684
-4.10(-0.11%)
May 26, 2021
3683
3710
3608
3608
487
-40.26(-1.10%)
May 25, 2021
3678
3732
3646
3648
623
-28.50(-0.78%)
May 24, 2021
3700
3764
3664
3677
498
-0.62(-0.02%)
May 21, 2021
3770
3775
3677
3677
418
-52.62(-1.41%)
May 20, 2021
3785
3791
3693
3730
320
-10.00(-0.27%)
May 19, 2021
3786
3798
3671
3740
909
-30.64(-0.81%)
May 18, 2021
3757
3780
3732
3771
591
+12.64(+0.34%)
May 17, 2021
3728
3765
3710
3758
409
+28.00(+0.75%)
May 14, 2021
3735
3765
3727
3730
541
+0.00(+0.00%)
May 13, 2021
3710
3768
3709
3730
661
+20.23(+0.55%)
May 12, 2021
3710
3774
3685
3710
628
-15.31(-0.41%)
May 11, 2021
3764
3795
3704
3725
942
-62.17(-1.64%)
May 10, 2021
3785
3794
3739
3787
608
+50.37(+1.35%)
May 07, 2021
3713
3772
3700
3737
533
-48.83(-1.29%)
May 06, 2021
3700
3800
3695
3786
1,486
+85.71(+2.32%)
May 05, 2021
3743
3743
3692
3700
644
-22.81(-0.61%)
May 04, 2021
3710
3732
3632
3723
677
+28.88(+0.78%)
May 03, 2021
3580
3756
3549
3694
1,040
+115.94(+3.24%)
Apr 30, 2021
3564
3580
3535
3578
600
+6.13(+0.17%)
Apr 29, 2021
3628
3630
3570
3572
663
-26.07(-0.72%)
Apr 28, 2021
3612
3649
3570
3598
497
-1.90(-0.05%)
Apr 27, 2021
3570
3652
3550
3600
840
-2.31(-0.06%)
Apr 26, 2021
3730
3737
3551
3602
647
-78.86(-2.14%)
Apr 23, 2021
3700
3747
3625
3681
700
-2.70(-0.07%)
Apr 22, 2021
3733
3750
3616
3684
1,468
-36.30(-0.98%)
Apr 21, 2021
3748
3765
3654
3720
1,647
-27.99(-0.75%)
Apr 20, 2021
3773
3785
3708
3748
1,091
-13.11(-0.35%)
Apr 19, 2021
3755
3784
3720
3761
652
-7.82(-0.21%)
Apr 16, 2021
3734
3785
3700
3769
1,700
+43.37(+1.16%)
Apr 15, 2021
3696
3807
3676
3726
675
-10.67(-0.29%)
Apr 14, 2021
3778
3789
3660
3736
1,242
-28.27(-0.75%)
Apr 13, 2021
3779
3803
3727
3764
785
-35.50(-0.93%)
Apr 12, 2021
3860
3863
3750
3800
813
-38.36(-1.00%)
Apr 09, 2021
3751
3870
3751
3838
1,300
+47.09(+1.24%)
Apr 08, 2021
3794
3855
3754
3791
1,661
-11.47(-0.30%)
Apr 07, 2021
3818
3830
3704
3803
678
+29.85(+0.79%)
Apr 06, 2021
3713
3774
3682
3773
586
+40.83(+1.09%)
Apr 05, 2021
3609
3808
3609
3732
933
-77.95(-2.05%)
Apr 01, 2021
3680
3868
3656
3810
1,000
+120.01(+3.25%)
Mar 31, 2021
3639
3855
3615
3690
1,401
+73.29(+2.03%)
Mar 30, 2021
3600
3684
3600
3617
432
-34.32(-0.94%)
Mar 29, 2021
3642
3698
3581
3651
411
+43.41(+1.20%)
Mar 26, 2021
3574
3639
3550
3608
300
+17.62(+0.49%)
Mar 25, 2021
3616
3627
3566
3590
386
-22.01(-0.61%)
Mar 24, 2021
3680
3700
3612
3612
590
-37.99(-1.04%)
Mar 23, 2021
3700
3800
3612
3650
832
-77.02(-2.07%)
Mar 22, 2021
3801
3870
3708
3727
709
-57.80(-1.53%)
Mar 19, 2021
3675
3940
3653
3785
2,900
+84.81(+2.29%)
Mar 18, 2021
3755
3759
3675
3700
464
-31.43(-0.84%)
Mar 17, 2021
3697
3751
3665
3731
1,263
-15.69(-0.42%)
Mar 16, 2021
3816
3868
3673
3747
1,268
-22.96(-0.61%)
Mar 15, 2021
3737
3770
3655
3770
1,273
+21.33(+0.57%)
Mar 12, 2021
3747
3767
3608
3749
1,000
+3.12(+0.08%)
Mar 11, 2021
3930
3930
3712
3746
592
-106.54(-2.77%)
Mar 10, 2021
3868
3945
3713
3852
1,770
-7.56(-0.20%)
Mar 09, 2021
3681
3868
3615
3860
2,316
+178.73(+4.86%)
Mar 08, 2021
3475
3681
3400
3681
1,477
+229.54(+6.65%)
Mar 05, 2021
3352
3451
3255
3451
1,700
+107.61(+3.22%)
Mar 04, 2021
3261
3344
3210
3344
1,649
+80.14(+2.46%)
Mar 03, 2021
3213
3290
3186
3264
1,231
+52.71(+1.64%)
Mar 02, 2021
3235
3299
3160
3211
709
-49.01(-1.50%)
Mar 01, 2021
3320
3348
3221
3260
1,205
-53.13(-1.60%)
Feb 26, 2021
3234
3325
3200
3313
1,400
+37.89(+1.16%)
Feb 25, 2021
3210
3286
3190
3275
2,958
+51.10(+1.58%)
Feb 24, 2021
3180
3266
3110
3224
1,103
+51.45(+1.62%)
Feb 23, 2021
3160
3181
3125
3173
1,806
+22.69(+0.72%)
Feb 22, 2021
3110
3160
3099
3150
1,714
+39.95(+1.28%)
Feb 19, 2021
3178
3217
3105
3110
2,100
-61.16(-1.93%)
Feb 18, 2021
3175
3250
3138
3171
955
-13.82(-0.43%)
Feb 17, 2021
3191
3192
3150
3185
626
+19.95(+0.63%)
Feb 16, 2021
3165
3201
3130
3165
868
-0.06(-0.00%)
Feb 12, 2021
3182
3220
3150
3165
600
-10.86(-0.34%)
Feb 11, 2021
3215
3250
3169
3176
959
-36.24(-1.13%)
Feb 10, 2021
3195
3238
3177
3212
405
-7.75(-0.24%)
Feb 09, 2021
3211
3248
3180
3220
374
-30.00(-0.92%)
Feb 08, 2021
3231
3250
3174
3250
882
+40.00(+1.25%)
Feb 05, 2021
3172
3243
3172
3210
700
+53.37(+1.69%)
Feb 04, 2021
3185
3230
3157
3157
658
-61.29(-1.90%)
Feb 03, 2021
3228
3243
3180
3218
546
-12.19(-0.38%)
Feb 02, 2021
3178
3256
3139
3230
1,202
+70.11(+2.22%)
Feb 01, 2021
3192
3197
3122
3160
520
+13.79(+0.44%)
Jan 29, 2021
3131
3177
3131
3146
600
-7.14(-0.23%)
Jan 28, 2021
3182
3197
3105
3153
1,428
+2.35(+0.07%)
Jan 27, 2021
3138
3195
3135
3151
712
-45.00(-1.41%)
Jan 26, 2021
3133
3197
3133
3196
582
+65.98(+2.11%)
Jan 25, 2021
3107
3181
3107
3130
997
+6.02(+0.19%)
Jan 22, 2021
3149
3169
3105
3124
400
-16.10(-0.51%)
Jan 21, 2021
3115
3197
3107
3140
1,133
-4.90(-0.16%)
Jan 20, 2021
3176
3200
3107
3145
1,289
-31.00(-0.98%)
Jan 19, 2021
3282
3322
3127
3176
1,375
-146.02(-4.40%)
Jan 15, 2021
3299
3322
3240
3322
1,200
+70.02(+2.15%)
Jan 14, 2021
3300
3300
3226
3252
988
-27.94(-0.85%)
Jan 13, 2021
3200
3294
3200
3280
1,068
+9.94(+0.30%)
Jan 12, 2021
3232
3280
3230
3270
980
+18.80(+0.58%)
Jan 11, 2021
3184
3261
3118
3251
1,458
+101.68(+3.23%)
Jan 08, 2021
3140
3215
3112
3150
1,500
+9.52(+0.30%)
Jan 07, 2021
3175
3197
3091
3140
1,391
-15.01(-0.48%)
Jan 06, 2021
3163
3225
3009
3155
1,576
-1.99(-0.06%)
Jan 05, 2021
3060
3178
3060
3157
1,376
+37.45(+1.20%)
Jan 04, 2021
3069
3125
3002
3120
1,650
+88.55(+2.92%)
Dec 31, 2020
3031
3031
3031
955
-68.99(-2.23%)
Dec 30, 2020
3150
3150
3052
3100
955
-29.67(-0.95%)
Dec 29, 2020
3145
3148
3076
3130
549
-5.34(-0.17%)
Dec 28, 2020
3110
3148
3089
3135
1,063
+28.01(+0.90%)
Dec 24, 2020
3078
3132
3070
3107
300
-14.01(-0.45%)
Dec 23, 2020
3145
3156
3085
3121
947
+2.75(+0.09%)
Dec 22, 2020
3130
3130
3045
3118
1,248
-37.44(-1.19%)
Dec 21, 2020
3145
3156
3043
3156
1,098
-0.37(-0.01%)
Dec 18, 2020
3174
3177
2870
3156
5,700
-20.78(-0.65%)
Dec 17, 2020
3150
3200
3110
3177
813
+23.74(+0.75%)
Dec 16, 2020
3272
3272
3138
3153
1,333
-61.91(-1.93%)
Dec 15, 2020
3297
3297
3190
3215
819
-75.40(-2.29%)
Dec 14, 2020
3251
3338
3220
3290
1,171
-35.63(-1.07%)
Dec 11, 2020
3240
3326
3240
3326
800
+46.05(+1.40%)
Dec 10, 2020
3329
3345
3213
3280
900
-30.99(-0.94%)
Dec 09, 2020
3280
3350
3253
3311
865
+11.97(+0.36%)
Dec 08, 2020
3298
3300
3250
3299
615
+0.01(+0.00%)
Dec 07, 2020
3260
3299
3202
3299
1,209
+92.78(+2.89%)
Dec 04, 2020
3259
3259
3205
3206
1,100
-18.78(-0.58%)
Dec 03, 2020
3150
3275
3150
3225
1,890
+70.28(+2.23%)
Dec 02, 2020
3180
3245
3155
3155
2,448
-70.07(-2.17%)
Dec 01, 2020
3230
3299
3170
3225
2,317
+22.06(+0.69%)
Nov 30, 2020
3325
3325
3187
3203
1,835
-97.37(-2.95%)
Nov 27, 2020
3246
3307
3233
3300
300
+5.76(+0.17%)
Nov 25, 2020
3358
3358
3240
3294
1,000
-28.88(-0.87%)
Nov 24, 2020
3245
3323
3230
3323
928
+83.22(+2.57%)
Nov 23, 2020
3365
3365
3226
3240
964
-135.38(-4.01%)
Nov 20, 2020
3329
3375
3260
3375
400
+46.39(+1.39%)
Nov 19, 2020
3300
3333
3202
3329
881
+20.00(+0.60%)
Nov 18, 2020
3289
3365
3273
3309
738
+38.59(+1.18%)
Nov 17, 2020
3229
3290
3122
3270
1,417
+78.74(+2.47%)
Nov 16, 2020
3275
3346
3173
3192
2,489
-61.48(-1.89%)
Nov 13, 2020
3379
3388
3253
3253
1,200
-105.52(-3.14%)
Nov 12, 2020
3399
3399
3304
3359
1,312
-16.34(-0.48%)
Nov 11, 2020
3359
3412
3336
3375
1,612
+15.00(+0.45%)
Nov 10, 2020
3354
3399
3300
3360
1,831
+15.10(+0.45%)
Nov 09, 2020
3434
3516
3333
3345
2,306
+18.80(+0.57%)
Nov 06, 2020
3206
3435
3188
3326
3,600
-213.90(-6.04%)
Nov 05, 2020
3513
3592
3406
3540
1,283
+27.20(+0.77%)
Nov 04, 2020
3530
3532
3450
3513
602
-7.20(-0.20%)
Nov 03, 2020
3452
3527
3421
3520
677
+56.94(+1.64%)
Nov 02, 2020
3370
3478
3361
3463
971
+18.06(+0.52%)
Oct 30, 2020
3414
3445
3325
3445
2,600
+30.23(+0.89%)
Oct 29, 2020
3410
3415
3353
3415
730
+19.75(+0.58%)
Oct 28, 2020
3380
3445
3313
3395
667
+21.17(+0.63%)
Oct 27, 2020
3387
3401
3335
3374
909
-19.18(-0.57%)
Oct 26, 2020
3390
3460
3269
3393
1,145
-66.96(-1.94%)
Oct 23, 2020
3467
3471
3424
3460
800
+0.29(+0.01%)
Oct 22, 2020
3322
3460
3250
3460
1,214
+145.70(+4.40%)
Oct 21, 2020
3312
3355
3224
3314
809
+4.66(+0.14%)
Oct 20, 2020
3327
3388
3309
3309
844
-4.87(-0.15%)
Oct 19, 2020
3312
3400
3266
3314
1,035
-75.78(-2.24%)
Oct 16, 2020
3342
3399
3315
3390
800
+54.99(+1.65%)
Oct 15, 2020
3280
3349
3172
3335
1,594
+71.01(+2.18%)
Oct 14, 2020
3234
3273
3150
3264
928
+35.99(+1.11%)
Oct 13, 2020
3180
3248
3125
3228
908
+13.01(+0.40%)
Oct 12, 2020
3114
3240
3085
3215
937
+19.48(+0.61%)
Oct 09, 2020
3070
3196
3067
3196
1,000
+135.51(+4.43%)
Oct 08, 2020
2997
3060
2960
3060
605
+105.76(+3.58%)
Oct 07, 2020
3000
3033
2945
2954
2,062
-20.76(-0.70%)
Oct 06, 2020
2985
3000
2936
2975
866
+5.05(+0.17%)
Oct 05, 2020
2975
2986
2884
2970
689
+19.56(+0.66%)
Oct 02, 2020
2834
2990
2834
2950
800
+16.46(+0.56%)
Oct 01, 2020
2838
2934
2838
2934
1,288
+97.24(+3.43%)
Sep 30, 2020
2755
2850
2755
2837
680
+18.10(+0.64%)
Sep 29, 2020
2909
2909
2799
2819
812
-21.61(-0.76%)
Sep 28, 2020
2860
2886
2755
2840
606
+6.20(+0.22%)
Sep 25, 2020
2811
2875
2811
2834
900
+0.62(+0.02%)
Sep 24, 2020
2810
2911
2789
2833
1,549
+14.47(+0.51%)
Sep 23, 2020
2868
2900
2750
2819
1,495
-56.09(-1.95%)
Sep 22, 2020
2974
2974
2840
2875
1,935
-90.00(-3.04%)
Sep 21, 2020
2940
2975
2908
2965
1,586
+15.00(+0.51%)
Sep 18, 2020
2844
2950
2801
2950
1,600
+95.00(+3.33%)
Sep 17, 2020
2829
2871
2800
2855
1,198
+39.89(+1.42%)
Sep 16, 2020
2960
2960
2815
2815
1,248
-83.88(-2.89%)
Sep 15, 2020
2830
2931
2830
2899
1,038
-6.01(-0.21%)
Sep 14, 2020
2965
2966
2867
2905
1,175
-3.55(-0.12%)
Sep 11, 2020
2890
2962
2835
2909
1,300
+48.55(+1.70%)
Sep 10, 2020
2867
2926
2800
2860
934
-36.92(-1.27%)
Sep 09, 2020
2755
2975
2700
2897
2,469
+93.73(+3.34%)
Sep 08, 2020
2812
2883
2725
2803
1,164
-92.47(-3.19%)
Sep 04, 2020
2709
2896
2700
2896
1,800
+185.66(+6.85%)
Sep 03, 2020
2651
2722
2651
2710
1,028
+37.99(+1.42%)
Sep 02, 2020
2725
2725
2658
2672
1,637
+13.55(+0.51%)
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
.