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 (%)
Apr 29, 2022 4195 4238 4168 4225 959 +49.98(+1.20%)
Apr 28, 2022 4156 4224 4125 4175 723 -0.01(-0.00%)
Apr 27, 2022 4220 4280 4175 4175 1,033 -71.96(-1.69%)
Apr 26, 2022 4196 4267 4170 4247 643 +40.32(+0.96%)
Apr 25, 2022 4240 4318 4174 4207 788 -21.28(-0.50%)
Apr 22, 2022 4271 4334 4220 4228 615 -43.26(-1.01%)
Apr 21, 2022 4239 4334 4200 4271 697 +48.76(+1.15%)
Apr 20, 2022 4218 4265 4150 4222 1,083 +13.90(+0.33%)
Apr 19, 2022 4170 4212 4150 4209 726 +58.53(+1.41%)
Apr 18, 2022 4198 4228 4139 4150 419 -47.33(-1.13%)
Apr 14, 2022 4150 4208 4130 4197 370 +42.34(+1.02%)
Apr 13, 2022 4188 4208 4128 4155 444 +3.00(+0.07%)
Apr 12, 2022 4185 4394 4152 4152 564 -32.98(-0.79%)
Apr 11, 2022 4232 4271 4153 4185 436 -34.79(-0.82%)
Apr 08, 2022 4255 4287 4203 4220 1,087 -36.07(-0.85%)
Apr 07, 2022 4325 4357 4250 4256 1,371 -44.17(-1.03%)
Apr 06, 2022 4240 4328 4203 4300 861 +50.02(+1.18%)
Apr 05, 2022 4254 4306 4203 4250 631 +3.71(+0.09%)
Apr 04, 2022 4280 4300 4137 4246 695 -20.37(-0.48%)
Apr 01, 2022 4239 4286 4138 4267 1,004 +61.16(+1.45%)
Mar 31, 2022 4185 4249 4108 4205 1,824 +90.50(+2.20%)
Mar 30, 2022 4047 4120 4047 4115 1,019 +72.23(+1.79%)
Mar 29, 2022 4141 4180 4030 4043 1,778 -57.42(-1.40%)
Mar 28, 2022 4112 4180 3996 4100 969 +19.17(+0.47%)
Mar 25, 2022 4081 4140 4072 4081 726 -6.47(-0.16%)
Mar 24, 2022 3998 4090 3923 4087 567 +114.03(+2.87%)
Mar 23, 2022 3979 4028 3925 3973 969 -8.63(-0.22%)
Mar 22, 2022 3998 4032 3915 3982 1,007 -12.81(-0.32%)
Mar 21, 2022 3997 4000 3904 3995 937 +21.88(+0.55%)
Mar 18, 2022 3948 4034 3856 3973 1,608 +16.29(+0.41%)
Mar 17, 2022 3913 3979 3903 3957 921 +29.67(+0.76%)
Mar 16, 2022 3979 3979 3900 3927 659 -9.72(-0.25%)
Mar 15, 2022 3949 3987 3897 3937 524 -13.22(-0.33%)
Mar 14, 2022 3860 3950 3832 3950 1,088 +85.55(+2.21%)
Mar 11, 2022 3835 3895 3832 3864 423 +2.45(+0.06%)
Mar 10, 2022 3851 3970 3741 3862 640 -26.92(-0.69%)
Mar 09, 2022 3820 3893 3805 3889 455 +75.57(+1.98%)
Mar 08, 2022 3795 3877 3738 3813 970 +53.33(+1.42%)
Mar 07, 2022 3719 3830 3652 3760 932 +60.00(+1.62%)
Mar 04, 2022 3760 3850 3686 3700 674 -77.02(-2.04%)
Mar 03, 2022 3840 3889 3750 3777 692 -66.98(-1.74%)
Mar 02, 2022 3763 3845 3735 3844 1,049 +110.07(+2.95%)
Mar 01, 2022 3870 3870 3706 3734 2,641 -125.54(-3.25%)
Feb 28, 2022 3822 3862 3701 3859 2,165 +59.44(+1.56%)
Feb 25, 2022 3749 3801 3709 3800 1,197 +62.17(+1.66%)
Feb 24, 2022 3645 3795 3611 3738 1,108 +52.46(+1.42%)
Feb 23, 2022 3663 3724 3616 3685 781 -4.58(-0.12%)
Feb 22, 2022 3636 3693 3612 3690 694 +82.97(+2.30%)
Feb 18, 2022 3607 0 -76.99(-2.09%)
Feb 17, 2022 3664 3725 3627 3684 972 -5.97(-0.16%)
Feb 16, 2022 3715 3799 3605 3690 1,066 -20.01(-0.54%)
Feb 15, 2022 3805 3840 3667 3710 1,148 -86.16(-2.27%)
Feb 14, 2022 3898 3950 3788 3796 570 -139.22(-3.54%)
Feb 11, 2022 3988 4000 3875 3935 577 -49.64(-1.25%)
Feb 10, 2022 3952 4043 3903 3985 1,123 +26.02(+0.66%)
Feb 09, 2022 3946 4080 3899 3959 1,112 +54.95(+1.41%)
Feb 08, 2022 3920 3991 3834 3904 491 -15.95(-0.41%)
Feb 07, 2022 3856 3950 3831 3920 527 +88.44(+2.31%)
Feb 04, 2022 3903 3920 3822 3832 444 -60.86(-1.56%)
Feb 03, 2022 3920 3836 3892 686 -26.92(-0.69%)
Feb 02, 2022 3783 3980 3780 3919 900 +115.66(+3.04%)
Feb 01, 2022 3843 3843 3651 3804 447 -16.32(-0.43%)
Jan 31, 2022 3776 3871 3629 3820 3,371 +60.00(+1.60%)
Jan 28, 2022 3652 3784 3619 3760 949 +116.68(+3.20%)
Jan 27, 2022 3665 3717 3625 3643 962 -16.67(-0.46%)
Jan 26, 2022 3659 3689 3614 3660 548 +6.99(+0.19%)
Jan 25, 2022 3658 3700 3600 3653 661 +12.26(+0.34%)
Jan 24, 2022 3708 3756 3600 3641 961 -90.29(-2.42%)
Jan 21, 2022 3760 3835 3731 3731 474 -43.30(-1.15%)
Jan 20, 2022 3910 3990 3763 3774 1,221 -126.41(-3.24%)
Jan 19, 2022 3900 3971 3863 3901 2,074 +10.07(+0.26%)
Jan 18, 2022 3920 3990 3873 3891 1,386 -35.35(-0.90%)
Jan 14, 2022 3926 0 -93.98(-2.34%)
Jan 13, 2022 3999 4020 3946 4020 657 +10.00(+0.25%)
Jan 12, 2022 3997 4010 3901 4010 596 +15.01(+0.38%)
Jan 11, 2022 3971 4007 3851 3995 763 +26.99(+0.68%)
Jan 10, 2022 3949 3972 3850 3968 578 +18.00(+0.46%)
Jan 07, 2022 3895 3950 3860 3950 673 +49.76(+1.28%)
Jan 06, 2022 3894 3910 3846 3900 507 +33.17(+0.86%)
Jan 05, 2022 3847 3914 3845 3867 567 +13.88(+0.36%)
Jan 04, 2022 3911 3929 3845 3853 712 -46.80(-1.20%)
Jan 03, 2022 3910 3940 3775 3900 1,403 -35.03(-0.89%)
Dec 31, 2021 3980 3989 3920 3935 308 -29.03(-0.73%)
Dec 30, 2021 3913 3967 3910 3964 696 +49.03(+1.25%)
Dec 29, 2021 3953 4000 3907 3915 315 -46.31(-1.17%)
Dec 28, 2021 3935 3999 3905 3961 815 +50.05(+1.28%)
Dec 27, 2021 3919 3960 3879 3911 558 -19.72(-0.50%)
Dec 23, 2021 3841 3931 3825 3931 683 +90.10(+2.35%)
Dec 22, 2021 3827 3900 3776 3841 782 +1.86(+0.05%)
Dec 21, 2021 3890 3898 3826 3839 420 +14.02(+0.37%)
Dec 20, 2021 3920 3920 3760 3825 783 -76.48(-1.96%)
Dec 17, 2021 3770 3902 3697 3901 2,523 +162.70(+4.35%)
Dec 16, 2021 3771 3790 3647 3739 1,520 +10.46(+0.28%)
Dec 15, 2021 3821 3836 3727 3728 890 -73.48(-1.93%)
Dec 14, 2021 3841 3919 3764 3802 1,743 -60.99(-1.58%)
Dec 13, 2021 3853 3870 3756 3863 1,145 +16.81(+0.44%)
Dec 10, 2021 3904 3943 3830 3846 770 -54.00(-1.38%)
Dec 09, 2021 3914 3917 3860 3900 506 +15.55(+0.40%)
Dec 08, 2021 3903 3950 3826 3884 766 +5.33(+0.14%)
Dec 07, 2021 3858 4020 3813 3879 340 +66.32(+1.74%)
Dec 06, 2021 3832 3884 3755 3813 809 -7.20(-0.19%)
Dec 03, 2021 3812 3925 3776 3820 856 +25.00(+0.66%)
Dec 02, 2021 3867 3900 3755 3795 1,511 -59.88(-1.55%)
Dec 01, 2021 3951 3979 3836 3855 966 -35.15(-0.90%)
Nov 30, 2021 3954 3998 3852 3890 2,060 -56.18(-1.42%)
Nov 29, 2021 3943 3976 3837 3946 758 +44.56(+1.14%)
Nov 26, 2021 3952 3960 3890 3902 685 -38.37(-0.97%)
Nov 24, 2021 3985 4000 3936 3940 412 -49.96(-1.25%)
Nov 23, 2021 3997 4012 3913 3990 617 +38.96(+0.99%)
Nov 22, 2021 3924 3980 3890 3951 677 +26.00(+0.66%)
Nov 19, 2021 3960 4019 3890 3925 1,086 -19.00(-0.48%)
Nov 18, 2021 3947 3980 3923 3944 574 +0.96(+0.02%)
Nov 17, 2021 3980 4000 3934 3943 394 -26.99(-0.68%)
Nov 16, 2021 4016 4030 3943 3970 630 -44.95(-1.12%)
Nov 15, 2021 4025 4079 3999 4015 542 +1.97(+0.05%)
Nov 12, 2021 4030 4084 3982 4013 299 +6.89(+0.17%)
Nov 11, 2021 4005 4049 3955 4006 401 +6.12(+0.15%)
Nov 10, 2021 4043 3975 4000 400 -46.00(-1.14%)
Nov 09, 2021 4061 4070 3990 4046 315 -6.98(-0.17%)
Nov 08, 2021 4063 4089 3976 4053 502 +11.14(+0.28%)
Nov 05, 2021 4059 4070 4000 4042 243 +21.84(+0.54%)
Nov 04, 2021 4044 4092 3997 4020 539 +8.42(+0.21%)
Nov 03, 2021 3995 4084 3966 4012 475 +11.59(+0.29%)
Nov 02, 2021 3983 4039 3940 4000 779 -0.82(-0.02%)
Nov 01, 2021 3878 4046 3850 4001 2,038 +150.80(+3.92%)
Oct 29, 2021 3932 3980 3850 3850 940 -87.37(-2.22%)
Oct 28, 2021 3900 3990 3850 3937 852 +53.44(+1.38%)
Oct 27, 2021 3970 4000 3866 3884 1,063 -85.00(-2.14%)
Oct 26, 2021 4035 3939 3969 896 -66.21(-1.64%)
Oct 25, 2021 4123 4150 4034 4035 488 -90.87(-2.20%)
Oct 22, 2021 4145 4176 4085 4126 501 +7.02(+0.17%)
Oct 21, 2021 4222 4222 4103 4119 437 -76.01(-1.81%)
Oct 20, 2021 4218 4267 4160 4195 487 -24.97(-0.59%)
Oct 19, 2021 4193 4226 4164 4220 446 +37.99(+0.91%)
Oct 18, 2021 4101 4200 4082 4182 574 +51.97(+1.26%)
Oct 15, 2021 4114 4214 4082 4130 750 -48.99(-1.17%)
Oct 14, 2021 4300 4342 4176 4179 632 -100.39(-2.35%)
Oct 13, 2021 4171 4295 4132 4279 626 +112.42(+2.70%)
Oct 12, 2021 4149 4400 4114 4167 1,949 +52.47(+1.28%)
Oct 11, 2021 4190 4250 4115 4115 574 -100.47(-2.38%)
Oct 08, 2021 4208 4250 4150 4215 313 -1.31(-0.03%)
Oct 07, 2021 4155 4245 4085 4216 1,129 +61.30(+1.48%)
Oct 06, 2021 4102 4169 4044 4155 1,026 +57.01(+1.39%)
Oct 05, 2021 4074 4104 4017 4098 429 +16.38(+0.40%)
Oct 04, 2021 4084 4085 3978 4082 689 -2.08(-0.05%)
Oct 01, 2021 4107 4109 4005 4084 448 -16.30(-0.40%)
Sep 30, 2021 4138 4144 4042 4100 455 -30.00(-0.73%)
Sep 29, 2021 4000 4139 3972 4130 378 +139.98(+3.51%)
Sep 28, 2021 4086 4104 3942 3990 781 -95.21(-2.33%)
Sep 27, 2021 4093 4169 4027 4085 587 +15.01(+0.37%)
Sep 24, 2021 4052 4090 4003 4070 788 +40.00(+0.99%)
Sep 23, 2021 4029 4120 3981 4030 706 +21.46(+0.54%)
Sep 22, 2021 4023 4098 3969 4009 648 -2.21(-0.06%)
Sep 21, 2021 3999 4020 3925 4011 535 +11.99(+0.30%)
Sep 20, 2021 4006 4068 3911 3999 485 -80.02(-1.96%)
Sep 17, 2021 3943 4097 3887 4079 1,737 +103.93(+2.61%)
Sep 16, 2021 3973 4000 3919 3975 748 -6.65(-0.17%)
Sep 15, 2021 4015 4025 3932 3982 551 -31.72(-0.79%)
Sep 14, 2021 4049 4049 4049 4013 444 -25.96(-0.64%)
Sep 13, 2021 4056 4069 3960 4039 593 +47.80(+1.20%)
Sep 10, 2021 4068 4076 3978 3992 937 -60.97(-1.50%)
Sep 09, 2021 4128 4128 4053 4053 342 -76.01(-1.84%)
Sep 08, 2021 4142 4167 4065 4129 1,114 +2.14(+0.05%)
Sep 07, 2021 4194 4194 4064 4126 815 -37.10(-0.89%)
Sep 03, 2021 4183 4192 4095 4164 712 +19.85(+0.48%)
Sep 02, 2021 4237 4237 4144 4144 981 -56.32(-1.34%)
Sep 01, 2021 4254 4265 4196 4200 698 -54.60(-1.28%)
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%)
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.