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

Seaboard Corp (NY: SEB )

3,144.19 -32.28 (-1.02%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 27, 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 (%)
Feb 28, 2006 1403 1448 1376 1448 2,122 +44.58(+3.18%)
Feb 27, 2006 1407 1424 1381 1403 1,261 -3.87(-0.27%)
Feb 24, 2006 1406 1423 1405 1407 1,141 -8.14(-0.58%)
Feb 23, 2006 1415 1432 1401 1415 916 -10.53(-0.74%)
Feb 22, 2006 1439 1439 1420 1426 1,424 +10.91(+0.77%)
Feb 21, 2006 1398 1415 1379 1415 2,771 +41.68(+3.03%)
Feb 17, 2006 1391 1408 1352 1373 3,119 +11.63(+0.85%)
Feb 16, 2006 1278 1367 1273 1362 5,055 +92.08(+7.25%)
Feb 15, 2006 1226 1275 1226 1270 2,428 +53.29(+4.38%)
Feb 14, 2006 1202 1270 1202 1216 3,919 +31.03(+2.62%)
Feb 13, 2006 1231 1231 1180 1185 4,639 -52.34(-4.23%)
Feb 10, 2006 1271 1271 1238 1238 2,843 -31.99(-2.52%)
Feb 09, 2006 1308 1318 1270 1270 2,178 +0.01(+0.00%)
Feb 08, 2006 1309 1318 1224 1270 2,866 -30.06(-2.31%)
Feb 07, 2006 1357 1367 1299 1300 2,308 -48.26(-3.58%)
Feb 06, 2006 1359 1380 1338 1348 1,316 -9.89(-0.73%)
Feb 03, 2006 1386 1386 1342 1358 2,612 -37.79(-2.71%)
Feb 02, 2006 1415 1425 1381 1396 1,942 -29.08(-2.04%)
Feb 01, 2006 1420 1434 1411 1425 2,822 +0.01(+0.00%)
Jan 31, 2006 1416 1430 1411 1425 1,682 +4.84(+0.34%)
Jan 30, 2006 1411 1439 1406 1420 2,672 +8.71(+0.62%)
Jan 27, 2006 1434 1434 1409 1411 1,553 -15.50(-1.09%)
Jan 26, 2006 1432 1434 1410 1427 1,980 -3.88(-0.27%)
Jan 25, 2006 1491 1492 1426 1431 1,645 -54.28(-3.66%)
Jan 24, 2006 1462 1493 1421 1485 2,723 +25.21(+1.73%)
Jan 23, 2006 1469 1488 1449 1460 2,660 +0.00(+0.00%)
Jan 20, 2006 1464 1500 1449 1460 2,556 +10.66(+0.74%)
Jan 19, 2006 1433 1468 1433 1449 2,352 +19.39(+1.36%)
Jan 18, 2006 1403 1430 1396 1430 3,577 +33.92(+2.43%)
Jan 17, 2006 1339 1401 1339 1396 2,293 +56.70(+4.23%)
Jan 13, 2006 1360 1365 1328 1339 3,531 -30.53(-2.23%)
Jan 12, 2006 1402 1402 1358 1370 3,198 -32.96(-2.35%)
Jan 11, 2006 1435 1435 1391 1402 3,307 -32.95(-2.30%)
Jan 10, 2006 1454 1454 1427 1435 3,268 -15.51(-1.07%)
Jan 09, 2006 1453 1468 1435 1451 5,198 +1.93(+0.13%)
Jan 06, 2006 1459 1477 1449 1449 4,017 -9.69(-0.66%)
Jan 05, 2006 1477 1496 1430 1459 4,577 -18.21(-1.23%)
Jan 04, 2006 1453 1520 1453 1477 4,749 +37.60(+2.61%)
Jan 03, 2006 1415 1449 1376 1439 3,754 -25.20(-1.72%)
Dec 30, 2005 1497 1502 1464 1464 2,236 -37.80(-2.52%)
Dec 29, 2005 1514 1527 1464 1502 2,136 -13.57(-0.90%)
Dec 28, 2005 1527 1536 1486 1516 2,579 -20.35(-1.32%)
Dec 27, 2005 1570 1570 1512 1536 1,857 -39.74(-2.52%)
Dec 23, 2005 1578 1632 1571 1576 2,138 -1.94(-0.12%)
Dec 22, 2005 1536 1597 1536 1578 2,400 +31.99(+2.07%)
Dec 21, 2005 1551 1565 1512 1546 2,347 +1.94(+0.13%)
Dec 20, 2005 1517 1590 1510 1544 4,407 +36.83(+2.44%)
Dec 19, 2005 1468 1527 1468 1507 2,021 +25.20(+1.70%)
Dec 16, 2005 1473 1526 1473 1482 7,173 +32.95(+2.27%)
Dec 15, 2005 1615 1638 1449 1449 8,371 -177.37(-10.91%)
Dec 14, 2005 1662 1666 1613 1626 2,369 -33.15(-2.00%)
Dec 13, 2005 1685 1691 1657 1660 1,697 -25.97(-1.54%)
Dec 12, 2005 1623 1686 1623 1685 3,356 +52.34(+3.20%)
Dec 09, 2005 1686 1686 1609 1633 6,521 -65.81(-3.87%)
Dec 08, 2005 1741 1753 1699 1699 1,442 -41.77(-2.40%)
Dec 07, 2005 1769 1769 1716 1741 3,611 -5.82(-0.33%)
Dec 06, 2005 1753 1769 1725 1747 1,134 -6.78(-0.39%)
Dec 05, 2005 1723 1783 1677 1753 5,815 +38.77(+2.26%)
Dec 02, 2005 1701 1720 1698 1715 1,778 +18.41(+1.09%)
Dec 01, 2005 1677 1717 1674 1696 6,099 +29.08(+1.74%)
Nov 30, 2005 1675 1693 1648 1667 3,081 +5.81(+0.35%)
Nov 29, 2005 1671 1681 1649 1661 2,399 -2.91(-0.17%)
Nov 28, 2005 1631 1671 1622 1664 5,599 +31.02(+1.90%)
Nov 25, 2005 1627 1634 1614 1633 404 +19.38(+1.20%)
Nov 23, 2005 1604 1619 1590 1614 1,063 +9.70(+0.60%)
Nov 22, 2005 1603 1635 1601 1604 1,902 +0.97(+0.06%)
Nov 21, 2005 1609 1619 1565 1603 1,607 +6.78(+0.42%)
Nov 18, 2005 1619 1619 1585 1596 2,786 +10.71(+0.68%)
Nov 17, 2005 1551 1588 1551 1586 2,808 +39.69(+2.57%)
Nov 16, 2005 1530 1546 1493 1546 3,455 +19.38(+1.27%)
Nov 15, 2005 1540 1545 1507 1527 1,893 -3.87(-0.25%)
Nov 14, 2005 1470 1536 1470 1530 2,420 +50.40(+3.41%)
Nov 11, 2005 1432 1483 1430 1480 1,772 +41.67(+2.90%)
Nov 10, 2005 1425 1438 1396 1438 1,426 +14.54(+1.02%)
Nov 09, 2005 1416 1439 1405 1424 3,066 -0.92(-0.06%)
Nov 08, 2005 1390 1438 1390 1425 3,202 +21.27(+1.52%)
Nov 07, 2005 1371 1403 1371 1403 1,910 +40.71(+2.99%)
Nov 04, 2005 1398 1398 1359 1363 1,525 -34.90(-2.50%)
Nov 03, 2005 1391 1415 1391 1398 1,928 +16.49(+1.19%)
Nov 02, 2005 1361 1391 1361 1381 2,098 +20.35(+1.50%)
Nov 01, 2005 1391 1399 1352 1361 1,497 -16.48(-1.20%)
Oct 31, 2005 1374 1403 1362 1377 1,443 +2.91(+0.21%)
Oct 28, 2005 1338 1381 1338 1374 2,096 +44.58(+3.35%)
Oct 27, 2005 1396 1396 1315 1330 1,872 -69.27(-4.95%)
Oct 26, 2005 1355 1420 1355 1399 2,698 +44.56(+3.29%)
Oct 25, 2005 1349 1357 1347 1354 971 +6.30(+0.47%)
Oct 24, 2005 1318 1359 1318 1348 1,301 +34.89(+2.66%)
Oct 21, 2005 1384 1384 1289 1313 3,762 -70.75(-5.11%)
Oct 20, 2005 1401 1405 1347 1384 2,570 -6.79(-0.49%)
Oct 19, 2005 1367 1415 1347 1391 1,674 +24.22(+1.77%)
Oct 18, 2005 1346 1371 1308 1367 2,454 +24.23(+1.81%)
Oct 17, 2005 1328 1354 1314 1342 1,030 +6.80(+0.51%)
Oct 14, 2005 1359 1376 1301 1336 3,954 -22.29(-1.64%)
Oct 13, 2005 1294 1374 1292 1358 2,751 +54.27(+4.16%)
Oct 12, 2005 1308 1336 1304 1304 1,514 -10.66(-0.81%)
Oct 11, 2005 1318 1318 1307 1314 1,011 -3.88(-0.29%)
Oct 10, 2005 1342 1352 1318 1318 508 -24.23(-1.81%)
Oct 07, 2005 1323 1353 1323 1342 1,153 +29.00(+2.21%)
Oct 06, 2005 1313 1355 1284 1313 3,868 +0.14(+0.01%)
Oct 05, 2005 1330 1352 1312 1313 3,894 -6.84(-0.52%)
Oct 04, 2005 1255 1320 1252 1320 2,685 +69.78(+5.58%)
Oct 03, 2005 1340 1350 1212 1250 4,342 -80.44(-6.04%)
Sep 30, 2005 1386 1406 1323 1331 3,039 -50.40(-3.65%)
Sep 29, 2005 1347 1401 1323 1381 3,144 +41.67(+3.11%)
Sep 28, 2005 1361 1381 1308 1339 4,087 -7.75(-0.58%)
Sep 27, 2005 1258 1367 1258 1347 6,024 +90.14(+7.17%)
Sep 26, 2005 1207 1260 1193 1257 2,068 +45.68(+3.77%)
Sep 23, 2005 1211 1246 1188 1211 1,383 -19.52(-1.59%)
Sep 22, 2005 1200 1250 1182 1231 3,542 +42.17(+3.55%)
Sep 21, 2005 1.454 1236 1189 1189 1,374 -41.20(-3.35%)
Sep 20, 2005 1252 1279 1226 1230 3,547 -22.29(-1.78%)
Sep 19, 2005 1200 1279 1200 1252 3,509 +50.40(+4.19%)
Sep 16, 2005 1206 1224 1202 1202 6,792 +9.69(+0.81%)
Sep 15, 2005 1182 1192 1173 1192 735 +8.73(+0.74%)
Sep 14, 2005 1187 1197 1173 1183 5,777 -0.97(-0.08%)
Sep 13, 2005 1193 1219 1182 1184 4,824 -18.42(-1.53%)
Sep 12, 2005 1266 1266 1190 1203 3,873 -63.05(-4.98%)
Sep 09, 2005 1280 1323 1265 1266 1,867 -17.49(-1.36%)
Sep 08, 2005 1279 1328 1256 1283 4,005 +30.14(+2.41%)
Sep 07, 2005 1221 1265 1184 1253 3,026 +31.99(+2.62%)
Sep 06, 2005 1184 1226 1153 1221 3,510 +27.13(+2.27%)
Sep 02, 2005 1236 1236 1182 1194 3,402 -36.83(-2.99%)
Sep 01, 2005 1250 1255 1221 1231 2,267 -13.56(-1.09%)
Aug 31, 2005 1231 1289 1190 1244 4,392 +16.87(+1.37%)
Aug 30, 2005 1290 1290 1221 1228 5,424 -75.03(-5.76%)
Aug 29, 2005 1180 1304 1180 1303 7,278 +123.09(+10.44%)
Aug 26, 2005 1241 1265 1161 1180 7,026 -61.06(-4.92%)
Aug 25, 2005 1163 1241 1158 1241 4,632 +69.78(+5.96%)
Aug 24, 2005 1131 1183 1129 1171 4,602 +30.05(+2.63%)
Aug 23, 2005 1171 1191 1133 1141 5,563 -30.05(-2.57%)
Aug 22, 2005 1178 1191 1171 1171 5,034 +0.01(+0.00%)
Aug 19, 2005 1273 1297 1153 1171 4,708 -101.78(-8.00%)
Aug 18, 2005 1287 1287 1260 1273 3,424 -14.54(-1.13%)
Aug 17, 2005 1210 1337 1208 1287 9,516 +78.52(+6.50%)
Aug 16, 2005 1207 1218 1178 1209 4,133 +1.93(+0.16%)
Aug 15, 2005 1178 1207 1139 1207 9,866 +29.08(+2.47%)
Aug 12, 2005 1405 1415 1178 1178 9,885 -227.76(-16.21%)
Aug 11, 2005 1457 1457 1398 1405 4,080 -40.15(-2.78%)
Aug 10, 2005 1424 1459 1424 1446 3,312 +31.42(+2.22%)
Aug 09, 2005 1348 1425 1338 1414 7,371 +66.88(+4.96%)
Aug 08, 2005 1428 1428 1304 1347 7,286 -80.45(-5.64%)
Aug 05, 2005 1561 1561 1428 1428 5,284 -133.76(-8.57%)
Aug 04, 2005 1638 1638 1561 1561 6,119 -66.96(-4.11%)
Aug 03, 2005 1660 1664 1628 1628 1,440 -44.49(-2.66%)
Aug 02, 2005 1682 1683 1659 1673 2,807 -3.88(-0.23%)
Aug 01, 2005 1671 1691 1653 1677 3,562 +10.66(+0.64%)
Jul 29, 2005 1646 1672 1599 1666 1,758 +25.21(+1.54%)
Jul 28, 2005 1609 1647 1604 1641 1,602 +24.23(+1.50%)
Jul 27, 2005 1648 1648 1536 1617 3,653 -26.17(-1.59%)
Jul 26, 2005 1657 1657 1616 1643 1,290 -4.85(-0.29%)
Jul 25, 2005 1633 1686 1624 1648 3,433 +29.08(+1.80%)
Jul 22, 2005 1604 1643 1604 1619 1,312 +14.54(+0.91%)
Jul 21, 2005 1643 1648 1604 1604 2,682 -38.77(-2.36%)
Jul 20, 2005 1661 1661 1619 1643 2,505 -28.11(-1.68%)
Jul 19, 2005 1696 1706 1614 1671 6,187 -0.97(-0.06%)
Jul 18, 2005 1633 1706 1633 1672 2,189 +38.77(+2.37%)
Jul 15, 2005 1595 1667 1590 1633 2,088 +48.46(+3.06%)
Jul 14, 2005 1609 1633 1454 1585 4,133 -19.38(-1.21%)
Jul 13, 2005 1711 1745 1601 1604 3,747 -96.93(-5.70%)
Jul 12, 2005 1701 1759 1672 1701 1,969 +4.85(+0.29%)
Jul 11, 2005 1726 1798 1672 1696 6,310 -32.95(-1.91%)
Jul 08, 2005 1696 1803 1696 1729 7,198 +37.79(+2.23%)
Jul 07, 2005 1648 1696 1628 1691 3,329 +24.24(+1.45%)
Jul 06, 2005 1666 1696 1638 1667 4,674 +15.02(+0.91%)
Jul 05, 2005 1604 1655 1594 1652 3,198 +57.67(+3.62%)
Jul 01, 2005 1594 1622 1552 1594 2,063 -18.42(-1.14%)
Jun 30, 2005 1585 1628 1571 1613 4,700 +37.80(+2.40%)
Jun 29, 2005 1493 1609 1483 1575 8,388 +82.39(+5.52%)
Jun 28, 2005 1454 1493 1439 1493 4,577 +14.53(+0.98%)
Jun 27, 2005 1493 1493 1425 1478 1,317 -14.49(-0.97%)
Jun 24, 2005 1454 1493 1376 1493 2,822 +38.72(+2.66%)
Jun 23, 2005 1459 1487 1442 1454 6,716 -14.58(-0.99%)
Jun 22, 2005 1501 1539 1464 1468 3,530 -18.38(-1.24%)
Jun 21, 2005 1449 1527 1434 1487 4,743 +38.78(+2.68%)
Jun 20, 2005 1483 1493 1314 1448 5,980 -53.56(-3.57%)
Jun 17, 2005 1623 1641 1502 1502 4,461 -141.25(-8.60%)
Jun 16, 2005 1623 1679 1580 1643 4,659 +19.38(+1.19%)
Jun 15, 2005 1560 1648 1560 1623 5,452 +82.39(+5.35%)
Jun 14, 2005 1453 1575 1453 1541 5,242 +94.01(+6.50%)
Jun 13, 2005 1358 1454 1357 1447 4,752 +89.16(+6.57%)
Jun 10, 2005 1338 1381 1338 1358 2,708 +15.51(+1.16%)
Jun 09, 2005 1318 1355 1299 1342 2,562 +29.75(+2.27%)
Jun 08, 2005 1332 1339 1309 1313 1,138 -9.39(-0.71%)
Jun 07, 2005 1322 1335 1304 1322 2,138 +2.42(+0.18%)
Jun 06, 2005 1307 1320 1297 1320 5,663 +15.99(+1.23%)
Jun 03, 2005 1318 1318 1291 1304 3,011 +0.00(+0.00%)
Jun 02, 2005 1302 1308 1285 1304 1,707 +11.32(+0.88%)
Jun 01, 2005 1308 1308 1270 1292 2,162 -11.32(-0.87%)
May 31, 2005 1299 1306 1289 1304 5,027 +28.11(+2.20%)
May 27, 2005 1268 1277 1244 1275 1,896 +7.75(+0.61%)
May 26, 2005 1255 1278 1252 1268 1,564 +22.30(+1.79%)
May 25, 2005 1310 1310 1226 1245 2,343 -52.34(-4.03%)
May 24, 2005 1304 1308 1288 1298 1,857 +28.11(+2.21%)
May 23, 2005 1216 1270 1216 1270 3,897 +53.30(+4.38%)
May 20, 2005 1180 1221 1171 1216 2,233 +37.85(+3.21%)
May 19, 2005 1173 1182 1162 1179 1,090 +16.43(+1.41%)
May 18, 2005 1155 1187 1144 1162 1,547 +16.48(+1.44%)
May 17, 2005 1166 1182 1137 1146 1,659 -20.36(-1.75%)
May 16, 2005 1100 1168 1100 1166 2,080 +46.52(+4.16%)
May 13, 2005 1167 1167 1105 1119 1,555 -37.79(-3.27%)
May 12, 2005 1153 1185 1140 1157 3,064 +11.63(+1.02%)
May 11, 2005 1144 1163 1129 1146 1,720 +1.93(+0.17%)
May 10, 2005 1139 1163 1121 1144 3,859 +24.23(+2.16%)
May 09, 2005 1032 1159 1032 1119 4,384 +101.77(+10.00%)
May 06, 2005 1076 1086 1007 1018 722 -48.46(-4.55%)
May 05, 2005 1066 1086 1059 1066 2,166 +17.45(+1.66%)
May 04, 2005 1056 1086 1046 1049 2,228 +24.31(+2.37%)
May 03, 2005 874.23 1153 874.23 1024 9,017 +166.62(+19.43%)
May 02, 2005 827.71 928.51 823.83 857.76 3,724 +29.08(+3.51%)
Apr 29, 2005 935.29 944.99 809.30 828.68 5,437 -101.77(-10.94%)
Apr 28, 2005 978.91 978.91 891.68 930.45 3,827 -43.62(-4.48%)
Apr 27, 2005 1032 1032 969.17 974.06 4,859 -62.95(-6.07%)
Apr 26, 2005 1085 1085 1005 1037 2,888 -48.51(-4.47%)
Apr 25, 2005 1097 1109 1081 1086 1,485 -1.94(-0.18%)
Apr 22, 2005 1154 1154 1066 1087 3,580 -63.49(-5.52%)
Apr 21, 2005 1152 1161 1149 1151 1,650 +6.30(+0.55%)
Apr 20, 2005 1163 1164 1145 1145 1,454 -18.41(-1.58%)
Apr 19, 2005 1131 1163 1128 1163 2,589 +33.95(+3.01%)
Apr 18, 2005 1113 1131 1113 1129 1,681 +18.39(+1.66%)
Apr 15, 2005 1149 1149 1109 1111 1,392 -36.83(-3.21%)
Apr 14, 2005 1205 1214 1086 1148 4,096 -57.20(-4.75%)
Apr 13, 2005 1212 1222 1205 1205 1,568 -3.86(-0.32%)
Apr 12, 2005 1177 1230 1177 1209 2,476 +33.87(+2.88%)
Apr 11, 2005 1161 1194 1161 1175 3,043 +18.46(+1.60%)
Apr 08, 2005 1160 1175 1155 1156 1,310 -1.93(-0.17%)
Apr 07, 2005 1121 1162 1121 1158 1,320 +38.72(+3.46%)
Apr 06, 2005 1149 1173 1119 1119 4,013 -18.35(-1.61%)
Apr 05, 2005 1076 1147 1076 1138 3,466 +60.07(+5.57%)
Apr 04, 2005 1055 1078 1052 1078 2,785 +21.32(+2.02%)
Apr 01, 2005 1042 1061 1042 1056 815 +16.48(+1.58%)
Mar 31, 2005 1051 1059 1040 1040 1,557 -8.72(-0.83%)
Mar 30, 2005 1051 1058 1044 1049 1,134 -0.97(-0.09%)
Mar 29, 2005 1042 1060 1042 1050 918 +7.75(+0.74%)
Mar 28, 2005 1069 1071 1042 1042 1,392 -29.07(-2.71%)
Mar 24, 2005 1079 1081 1056 1071 959 -5.82(-0.54%)
Mar 23, 2005 1086 1089 1070 1077 1,196 -12.60(-1.16%)
Mar 22, 2005 1102 1102 1081 1089 1,681 -13.57(-1.23%)
Mar 21, 2005 1093 1117 1093 1103 1,423 +9.69(+0.89%)
Mar 18, 2005 1115 1124 1093 1093 2,661 +9.70(+0.90%)
Mar 17, 2005 1068 1084 1066 1084 536 +12.60(+1.18%)
Mar 16, 2005 1111 1138 1071 1071 2,734 -40.91(-3.68%)
Mar 15, 2005 1081 1119 1081 1112 3,373 +31.26(+2.89%)
Mar 14, 2005 980.85 1081 980.85 1081 3,869 +101.77(+10.40%)
Mar 11, 2005 993.45 1000 949.83 978.86 3,518 -12.65(-1.28%)
Mar 10, 2005 1014 1018 983.75 991.51 2,569 -22.29(-2.20%)
Mar 09, 2005 1027 1029 1008 1014 1,258 -15.51(-1.51%)
Mar 08, 2005 1020 1046 1013 1029 1,496 +11.63(+1.14%)
Mar 07, 2005 1059 1074 1018 1018 1,836 -31.98(-3.05%)
Mar 04, 2005 1076 1076 1047 1050 711 -18.42(-1.72%)
Mar 03, 2005 1063 1076 1047 1068 3,373 +2.91(+0.27%)
Mar 02, 2005 1055 1066 1054 1065 1,537 +8.72(+0.83%)
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.