Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seaboard Corp (NY: SEB )

3,371.21 +27.52 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.