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

Seaboard Corp (NY: SEB )

3,152.74 -23.73 (-0.75%)
Official Closing Price Updated: 6:30 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 (%)
Sep 28, 2007 1910 1943 1885 1900 2,173 -14.53(-0.76%)
Sep 27, 2007 1943 1953 1909 1914 871 -24.23(-1.25%)
Sep 26, 2007 1943 1958 1929 1938 2,231 +9.69(+0.50%)
Sep 25, 2007 1987 1992 1914 1929 4,285 -59.13(-2.97%)
Sep 24, 2007 2006 2006 1982 1988 2,089 -19.38(-0.97%)
Sep 21, 2007 2026 2050 2001 2007 3,818 +0.97(+0.05%)
Sep 20, 2007 2064 2069 2003 2006 1,783 -38.77(-1.90%)
Sep 19, 2007 1992 2069 1992 2045 2,291 +61.06(+3.08%)
Sep 18, 2007 1982 1986 1929 1984 2,505 +3.88(+0.20%)
Sep 17, 2007 1992 1997 1962 1980 4,216 -12.12(-0.61%)
Sep 14, 2007 1988 2006 1987 1992 1,513 +0.49(+0.02%)
Sep 13, 2007 2032 2032 1987 1992 1,284 -33.92(-1.67%)
Sep 12, 2007 2027 2031 1993 2026 1,378 -6.80(-0.33%)
Sep 11, 2007 2030 2050 2011 2032 1,485 +22.30(+1.11%)
Sep 10, 2007 2008 2035 1992 2010 1,950 -0.97(-0.05%)
Sep 07, 2007 2005 2045 1992 2011 2,168 -23.26(-1.14%)
Sep 06, 2007 1997 2035 1992 2034 557 +41.68(+2.09%)
Sep 05, 2007 1997 2026 1992 1993 1,900 -3.88(-0.19%)
Sep 04, 2007 2015 2045 1992 1997 2,126 -18.41(-0.91%)
Aug 31, 2007 1939 2055 1939 2015 1,449 +75.60(+3.90%)
Aug 30, 2007 1948 1982 1938 1939 1,823 -18.42(-0.94%)
Aug 29, 2007 1997 2052 1953 1958 2,199 -38.77(-1.94%)
Aug 28, 2007 2069 2072 1997 1997 1,126 -75.60(-3.65%)
Aug 27, 2007 2106 2106 2060 2072 976 -11.63(-0.56%)
Aug 24, 2007 2069 2161 2045 2084 2,968 +24.48(+1.19%)
Aug 23, 2007 2021 2075 1989 2059 2,986 +43.37(+2.15%)
Aug 22, 2007 1962 2031 1943 2016 2,238 +53.31(+2.72%)
Aug 21, 2007 1977 2001 1905 1963 2,197 -27.14(-1.36%)
Aug 20, 2007 1992 2035 1954 1990 1,203 +7.75(+0.39%)
Aug 17, 2007 1764 2001 1764 1982 2,581 +106.62(+5.69%)
Aug 16, 2007 1880 1934 1780 1875 3,486 -14.54(-0.77%)
Aug 15, 2007 1938 2001 1890 1890 3,150 -48.46(-2.50%)
Aug 14, 2007 2006 2035 1938 1938 3,363 -63.00(-3.15%)
Aug 13, 2007 1830 2001 1808 2001 3,936 +187.40(+10.33%)
Aug 10, 2007 1793 1842 1793 1814 3,901 +20.02(+1.12%)
Aug 09, 2007 1895 1905 1752 1794 6,243 -134.73(-6.99%)
Aug 08, 2007 1992 1992 1843 1929 2,917 -58.64(-2.95%)
Aug 07, 2007 2016 2026 1987 1987 1,044 -9.21(-0.46%)
Aug 06, 2007 2001 2064 1992 1997 1,412 +0.00(+0.00%)
Aug 03, 2007 1995 2006 1971 1997 2,155 +25.20(+1.28%)
Aug 02, 2007 1919 1982 1900 1971 1,059 +42.65(+2.21%)
Aug 01, 2007 1919 1953 1914 1929 1,068 -9.69(-0.50%)
Jul 31, 2007 2042 2074 1890 1938 1,131 -92.08(-4.53%)
Jul 30, 2007 1997 2050 1972 2031 2,745 +19.38(+0.96%)
Jul 27, 2007 2049 2079 1987 2011 1,950 -47.97(-2.33%)
Jul 26, 2007 1977 2102 1977 2059 1,616 -34.41(-1.64%)
Jul 25, 2007 2118 2118 2067 2094 921 -19.37(-0.92%)
Jul 24, 2007 2142 2202 2103 2113 2,710 -10.67(-0.50%)
Jul 23, 2007 2118 2132 2107 2124 2,778 +0.97(+0.05%)
Jul 20, 2007 2152 2166 2123 2123 3,211 -58.16(-2.67%)
Jul 19, 2007 2249 2268 2171 2181 1,044 -43.49(-1.96%)
Jul 18, 2007 2224 2251 2195 2224 872 -7.88(-0.35%)
Jul 17, 2007 2251 2291 2220 2232 792 -6.78(-0.30%)
Jul 16, 2007 2292 2292 2205 2239 994 -53.31(-2.33%)
Jul 13, 2007 2303 2336 2268 2292 1,426 +14.54(+0.64%)
Jul 12, 2007 2273 2292 2242 2278 1,724 +15.51(+0.69%)
Jul 11, 2007 2293 2313 2224 2262 1,139 -26.17(-1.14%)
Jul 10, 2007 2423 2423 2287 2288 1,144 -104.50(-4.37%)
Jul 09, 2007 2379 2408 2346 2393 1,009 +13.39(+0.56%)
Jul 06, 2007 2360 2404 2355 2379 421 -4.84(-0.20%)
Jul 05, 2007 2363 2404 2321 2384 1,328 +24.23(+1.03%)
Jul 03, 2007 2350 2416 2341 2360 539 +19.38(+0.83%)
Jul 02, 2007 2292 2355 2273 2341 1,204 +67.85(+2.99%)
Jun 29, 2007 2195 2297 2195 2273 2,683 +62.99(+2.85%)
Jun 28, 2007 2190 2249 2190 2210 534 -19.38(-0.87%)
Jun 27, 2007 2229 2244 2200 2229 1,691 +3.05(+0.14%)
Jun 26, 2007 2268 2268 2210 2226 1,517 -32.14(-1.42%)
Jun 25, 2007 2302 2350 2258 2258 870 -58.14(-2.51%)
Jun 22, 2007 2378 2379 2316 2316 3,209 -58.15(-2.45%)
Jun 21, 2007 2389 2399 2326 2375 1,582 +1.90(+0.08%)
Jun 20, 2007 2423 2423 2323 2373 1,341 +7.79(+0.33%)
Jun 19, 2007 2331 2384 2331 2365 928 +43.62(+1.88%)
Jun 18, 2007 2341 2354 2321 2321 928 -33.93(-1.44%)
Jun 15, 2007 2423 2423 2232 2355 1,960 -13.57(-0.57%)
Jun 14, 2007 2336 2404 2321 2369 1,650 +18.41(+0.78%)
Jun 13, 2007 2365 2388 2326 2350 619 -32.94(-1.38%)
Jun 12, 2007 2394 2413 2360 2383 722 -20.36(-0.85%)
Jun 11, 2007 2377 2452 2376 2404 1,655 -7.99(-0.33%)
Jun 08, 2007 2369 2446 2369 2412 931 -0.73(-0.03%)
Jun 07, 2007 2496 2496 2365 2412 1,654 -102.74(-4.08%)
Jun 06, 2007 2355 2515 2312 2515 2,416 +171.48(+7.32%)
Jun 05, 2007 2278 2389 2268 2344 5,069 +46.60(+2.03%)
Jun 04, 2007 2237 2326 2237 2297 1,902 +31.01(+1.37%)
Jun 01, 2007 2137 2273 1972 2266 5,518 +116.31(+5.41%)
May 31, 2007 2060 2152 2055 2150 3,003 +45.31(+2.15%)
May 30, 2007 2190 2220 2022 2104 3,353 -76.33(-3.50%)
May 29, 2007 2172 2205 2171 2181 1,779 -4.93(-0.23%)
May 25, 2007 2137 2220 2132 2186 1,748 +38.75(+1.80%)
May 24, 2007 2166 2179 2141 2147 2,973 -33.84(-1.55%)
May 23, 2007 2210 2225 2181 2181 2,365 -48.44(-2.17%)
May 22, 2007 2204 2257 2204 2229 1,593 +5.82(+0.26%)
May 21, 2007 2229 2263 2163 2223 2,671 -41.68(-1.84%)
May 18, 2007 2346 2346 2210 2265 2,478 -80.44(-3.43%)
May 17, 2007 2428 2429 2331 2346 1,483 -99.83(-4.08%)
May 16, 2007 2442 2547 2413 2445 1,170 -10.42(-0.42%)
May 15, 2007 2472 2510 2433 2456 1,131 -35.14(-1.41%)
May 14, 2007 2472 2515 2467 2491 919 +0.00(+0.00%)
May 11, 2007 2447 2500 2447 2491 1,006 +24.23(+0.98%)
May 10, 2007 2321 2509 2321 2467 2,020 -37.80(-1.51%)
May 09, 2007 2462 2519 2462 2504 1,695 +13.57(+0.54%)
May 08, 2007 2428 2496 2428 2491 1,922 +38.65(+1.58%)
May 07, 2007 2496 2519 2433 2452 1,094 -38.65(-1.55%)
May 04, 2007 2472 2499 2447 2491 848 +19.39(+0.78%)
May 03, 2007 2486 2491 2399 2472 1,590 +4.84(+0.20%)
May 02, 2007 2510 2543 2443 2467 1,929 -29.07(-1.16%)
May 01, 2007 2428 2549 2428 2496 2,924 +79.47(+3.29%)
Apr 30, 2007 2418 2461 2409 2416 2,206 -6.78(-0.28%)
Apr 27, 2007 2418 2467 2394 2423 1,796 -8.73(-0.36%)
Apr 26, 2007 2457 2457 2404 2432 1,861 -25.19(-1.03%)
Apr 25, 2007 2520 2539 2450 2457 2,189 -43.62(-1.74%)
Apr 24, 2007 2550 2550 2452 2501 1,848 -38.77(-1.53%)
Apr 23, 2007 2568 2607 2525 2539 1,815 -53.31(-2.06%)
Apr 20, 2007 2529 2598 2520 2593 1,827 +63.97(+2.53%)
Apr 19, 2007 2505 2616 2496 2529 1,670 +23.25(+0.93%)
Apr 18, 2007 2520 2530 2472 2505 2,573 -33.91(-1.34%)
Apr 17, 2007 2423 2568 2423 2539 2,925 +132.77(+5.52%)
Apr 16, 2007 2291 2417 2278 2407 3,258 +129.89(+5.71%)
Apr 13, 2007 2243 2312 2239 2277 1,302 +33.92(+1.51%)
Apr 12, 2007 2244 2253 2214 2243 1,655 +3.88(+0.17%)
Apr 11, 2007 2258 2258 2200 2239 1,199 -14.29(-0.63%)
Apr 10, 2007 2288 2292 2181 2253 2,949 -24.72(-1.09%)
Apr 09, 2007 2283 2306 2268 2278 1,047 +5.09(+0.22%)
Apr 05, 2007 2294 2308 2253 2273 1,650 -12.44(-0.54%)
Apr 04, 2007 2338 2341 2255 2285 3,801 -31.18(-1.35%)
Apr 03, 2007 2249 2326 2249 2316 2,119 +87.23(+3.91%)
Apr 02, 2007 2212 2249 2212 2229 912 +38.77(+1.77%)
Mar 30, 2007 2181 2239 2161 2190 2,323 +19.79(+0.91%)
Mar 29, 2007 2199 2249 2152 2171 1,651 -9.13(-0.42%)
Mar 28, 2007 2215 2218 2137 2180 4,691 -49.19(-2.21%)
Mar 27, 2007 2252 2263 2200 2229 2,415 -52.58(-2.30%)
Mar 26, 2007 2389 2389 2229 2282 3,306 -97.89(-4.11%)
Mar 23, 2007 2355 2433 2350 2379 1,626 +24.23(+1.03%)
Mar 22, 2007 2244 2394 2239 2355 2,197 +121.16(+5.42%)
Mar 21, 2007 2150 2234 2142 2234 2,033 +94.12(+4.40%)
Mar 20, 2007 2152 2166 2133 2140 768 -4.89(-0.23%)
Mar 19, 2007 2132 2176 2132 2145 902 -3.94(-0.18%)
Mar 16, 2007 2142 2157 2110 2149 3,385 +6.78(+0.32%)
Mar 15, 2007 2147 2186 2113 2142 1,700 +0.96(+0.04%)
Mar 14, 2007 2142 2171 2084 2141 1,710 +8.73(+0.41%)
Mar 13, 2007 2124 2153 2108 2132 1,965 +8.73(+0.41%)
Mar 12, 2007 2069 2132 2064 2124 1,734 +68.81(+3.35%)
Mar 09, 2007 2036 2075 2026 2055 1,160 +24.23(+1.19%)
Mar 08, 2007 1994 2045 1994 2031 1,823 +56.22(+2.85%)
Mar 07, 2007 1992 2040 1958 1974 1,954 -2.91(-0.15%)
Mar 06, 2007 1922 2060 1922 1977 2,924 +57.18(+2.98%)
Mar 05, 2007 1938 2084 1860 1920 3,041 -33.07(-1.69%)
Mar 02, 2007 2050 2050 1938 1953 2,959 -93.90(-4.59%)
Mar 01, 2007 2063 2064 1938 2047 2,862 -36.83(-1.77%)
Feb 28, 2007 1938 2157 1938 2084 3,332 +126.00(+6.44%)
Feb 27, 2007 2194 2194 1866 1958 6,427 -236.49(-10.78%)
Feb 26, 2007 2142 2229 2132 2194 4,434 +62.03(+2.91%)
Feb 23, 2007 2132 2133 2121 2132 1,113 -3.87(-0.18%)
Feb 22, 2007 1938 2161 1938 2136 1,898 +48.46(+2.32%)
Feb 21, 2007 2035 2123 1938 2088 3,432 +66.87(+3.31%)
Feb 20, 2007 1938 2034 1938 2021 839 -12.61(-0.62%)
Feb 16, 2007 1938 2034 1938 2033 1,145 +17.45(+0.87%)
Feb 15, 2007 1938 2039 1938 2016 4,302 -26.16(-1.28%)
Feb 14, 2007 1937 2069 1937 2042 1,498 +118.24(+6.15%)
Feb 13, 2007 1889 1924 1878 1924 1,284 +45.41(+2.42%)
Feb 12, 2007 1894 1909 1842 1878 1,447 +0.14(+0.01%)
Feb 09, 2007 1888 1890 1871 1878 1,162 -1.93(-0.10%)
Feb 08, 2007 1879 1899 1861 1880 718 +10.24(+0.55%)
Feb 07, 2007 1877 1890 1847 1870 1,377 -12.17(-0.65%)
Feb 06, 2007 1871 1882 1843 1882 1,026 +11.62(+0.62%)
Feb 05, 2007 1890 1900 1866 1871 1,605 -15.46(-0.82%)
Feb 02, 2007 1885 1900 1871 1886 2,184 -1.98(-0.10%)
Feb 01, 2007 1877 1900 1875 1888 2,022 +20.35(+1.09%)
Jan 31, 2007 1842 1868 1822 1868 1,278 +26.17(+1.42%)
Jan 30, 2007 1875 1880 1827 1842 1,621 -25.20(-1.35%)
Jan 29, 2007 1853 1890 1853 1867 3,492 +15.51(+0.84%)
Jan 26, 2007 1801 1851 1801 1851 2,986 +50.40(+2.80%)
Jan 25, 2007 1817 1822 1794 1801 2,169 -4.85(-0.27%)
Jan 24, 2007 1884 1884 1793 1806 1,418 -68.82(-3.67%)
Jan 23, 2007 1888 1914 1832 1874 958 -13.56(-0.72%)
Jan 22, 2007 1844 1900 1844 1888 2,120 +62.99(+3.45%)
Jan 19, 2007 1832 1875 1783 1825 1,823 -31.01(-1.67%)
Jan 18, 2007 1745 1881 1745 1856 3,456 +111.46(+6.39%)
Jan 17, 2007 1752 1753 1728 1745 658 -7.75(-0.44%)
Jan 16, 2007 1735 1754 1720 1752 1,274 +26.16(+1.52%)
Jan 12, 2007 1723 1733 1698 1726 1,144 +0.97(+0.06%)
Jan 11, 2007 1722 1735 1707 1725 2,186 +4.85(+0.28%)
Jan 10, 2007 1727 1749 1691 1720 2,438 +2.91(+0.17%)
Jan 09, 2007 1753 1769 1708 1717 1,797 -31.89(-1.82%)
Jan 08, 2007 1739 1754 1716 1749 3,415 +32.86(+1.91%)
Jan 05, 2007 1709 1735 1701 1716 2,134 +9.16(+0.54%)
Jan 04, 2007 1709 1709 1662 1707 1,961 +1.50(+0.09%)
Jan 03, 2007 1706 1713 1677 1706 1,806 -4.85(-0.28%)
Dec 29, 2006 1714 1714 1699 1711 1,238 -2.91(-0.17%)
Dec 28, 2006 1708 1724 1708 1714 1,038 +6.79(+0.40%)
Dec 27, 2006 1677 1716 1665 1707 1,420 +20.35(+1.21%)
Dec 26, 2006 1652 1686 1648 1686 374 +43.62(+2.66%)
Dec 22, 2006 1638 1662 1597 1643 954 -4.85(-0.29%)
Dec 21, 2006 1659 1695 1643 1648 583 +0.00(+0.00%)
Dec 20, 2006 1679 1688 1628 1648 1,605 -21.32(-1.28%)
Dec 19, 2006 1716 1716 1658 1669 2,799 -34.89(-2.05%)
Dec 18, 2006 1711 1720 1688 1704 1,524 -26.17(-1.51%)
Dec 15, 2006 1689 1735 1686 1730 1,860 +53.30(+3.18%)
Dec 14, 2006 1730 1730 1677 1677 1,110 -40.70(-2.37%)
Dec 13, 2006 1745 1745 1713 1717 1,620 -25.20(-1.45%)
Dec 12, 2006 1691 1744 1691 1743 6,187 +57.18(+3.39%)
Dec 11, 2006 1677 1696 1672 1685 1,037 +18.42(+1.10%)
Dec 08, 2006 1682 1688 1658 1667 1,043 -7.76(-0.46%)
Dec 07, 2006 1677 1679 1653 1675 407 -1.94(-0.12%)
Dec 06, 2006 1653 1677 1636 1677 1,189 +17.45(+1.05%)
Dec 05, 2006 1657 1672 1622 1659 2,118 -2.91(-0.18%)
Dec 04, 2006 1627 1662 1615 1662 2,169 +43.61(+2.69%)
Dec 01, 2006 1603 1626 1599 1619 499 -7.75(-0.48%)
Nov 30, 2006 1611 1628 1590 1626 1,341 +5.82(+0.36%)
Nov 29, 2006 1586 1621 1576 1621 1,503 +44.58(+2.83%)
Nov 28, 2006 1590 1592 1570 1576 1,270 +0.97(+0.06%)
Nov 27, 2006 1580 1585 1558 1575 1,282 +19.39(+1.25%)
Nov 24, 2006 1590 1590 1553 1556 339 -19.39(-1.23%)
Nov 22, 2006 1585 1587 1558 1575 395 +0.00(+0.00%)
Nov 21, 2006 1593 1593 1556 1575 1,122 -10.66(-0.67%)
Nov 20, 2006 1559 1593 1559 1586 1,381 +26.17(+1.68%)
Nov 17, 2006 1550 1560 1512 1559 1,000 +13.57(+0.88%)
Nov 16, 2006 1548 1551 1473 1546 2,137 +7.75(+0.50%)
Nov 15, 2006 1585 1585 1536 1538 2,465 -49.43(-3.11%)
Nov 14, 2006 1594 1598 1579 1588 1,829 +2.91(+0.18%)
Nov 13, 2006 1546 1599 1542 1585 1,698 +29.08(+1.87%)
Nov 10, 2006 1560 1584 1556 1556 919 +0.97(+0.06%)
Nov 09, 2006 1551 1574 1536 1555 858 +8.72(+0.56%)
Nov 08, 2006 1541 1559 1517 1546 1,483 +7.80(+0.51%)
Nov 07, 2006 1507 1541 1483 1538 1,906 +45.51(+3.05%)
Nov 06, 2006 1497 1551 1415 1493 3,677 +9.69(+0.65%)
Nov 03, 2006 1415 1512 1396 1483 2,906 +77.53(+5.52%)
Nov 02, 2006 1376 1425 1376 1405 1,198 +30.05(+2.18%)
Nov 01, 2006 1371 1386 1325 1375 910 +6.79(+0.50%)
Oct 31, 2006 1360 1370 1347 1369 778 -0.98(-0.07%)
Oct 30, 2006 1371 1385 1344 1370 1,992 -1.97(-0.14%)
Oct 27, 2006 1383 1383 1359 1371 645 -11.59(-0.84%)
Oct 26, 2006 1377 1409 1362 1383 1,315 +5.81(+0.42%)
Oct 25, 2006 1417 1424 1374 1377 1,258 -30.04(-2.13%)
Oct 24, 2006 1403 1428 1391 1407 1,146 +9.72(+0.70%)
Oct 23, 2006 1415 1429 1398 1398 830 -8.75(-0.62%)
Oct 20, 2006 1390 1415 1389 1406 1,735 +25.22(+1.83%)
Oct 19, 2006 1381 1381 1354 1381 1,051 -0.02(-0.00%)
Oct 18, 2006 1367 1386 1347 1381 1,001 -4.85(-0.35%)
Oct 17, 2006 1357 1386 1348 1386 2,488 +40.71(+3.03%)
Oct 16, 2006 1306 1357 1304 1345 2,124 +41.67(+3.20%)
Oct 13, 2006 1275 1304 1250 1304 3,191 +38.77(+3.07%)
Oct 12, 2006 1248 1267 1216 1265 2,242 +23.26(+1.87%)
Oct 11, 2006 1259 1260 1231 1242 503 -13.57(-1.08%)
Oct 10, 2006 1265 1291 1255 1255 1,545 +0.00(+0.00%)
Oct 09, 2006 1281 1281 1241 1255 1,332 -13.56(-1.07%)
Oct 06, 2006 1260 1289 1252 1269 1,764 +18.41(+1.47%)
Oct 05, 2006 1231 1294 1231 1250 4,419 +31.98(+2.62%)
Oct 04, 2006 1190 1240 1190 1218 2,299 +43.62(+3.71%)
Oct 03, 2006 1171 1187 1158 1175 4,567 +14.54(+1.25%)
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.