Seaboard Corp (NY: SEB )

3,158.78 +8.13 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3830 3940 3779 3861 591 +43.87(+1.15%)
Jun 29, 2022 3817 3839 3774 3817 617 +17.46(+0.46%)
Jun 28, 2022 3715 3818 3715 3800 576 +73.29(+1.97%)
Jun 27, 2022 3698 3789 3646 3726 723 +5.74(+0.15%)
Jun 24, 2022 3682 3741 3644 3721 1,257 +84.54(+2.33%)
Jun 23, 2022 3600 3679 3517 3636 1,246 +57.46(+1.61%)
Jun 22, 2022 3682 3754 3516 3579 1,709 -121.84(-3.29%)
Jun 21, 2022 3707 3801 3682 3700 2,637 +11.08(+0.30%)
Jun 17, 2022 4007 4007 3683 3689 1,916 -349.32(-8.65%)
Jun 16, 2022 4124 4157 3975 4039 640 -118.05(-2.84%)
Jun 15, 2022 4202 4211 4141 4157 693 -44.95(-1.07%)
Jun 14, 2022 4119 4222 4016 4202 1,129 +137.54(+3.38%)
Jun 13, 2022 4151 4175 4037 4064 723 -54.49(-1.32%)
Jun 10, 2022 4081 4225 4037 4119 1,265 +21.97(+0.54%)
Jun 09, 2022 4078 4097 4001 4097 482 +19.51(+0.48%)
Jun 08, 2022 4049 4082 3999 4077 429 +27.81(+0.69%)
Jun 07, 2022 4009 4068 3919 4049 579 +38.07(+0.95%)
Jun 06, 2022 4156 4160 3989 4011 800 -135.49(-3.27%)
Jun 03, 2022 4127 4172 4060 4147 423 -5.08(-0.12%)
Jun 02, 2022 4192 4273 4075 4152 482 -18.34(-0.44%)
Jun 01, 2022 4122 4189 4097 4170 745 +53.85(+1.31%)
May 31, 2022 4211 4265 4079 4116 1,342 -49.50(-1.19%)
May 27, 2022 4100 4236 4019 4166 599 +87.40(+2.14%)
May 26, 2022 3928 4098 3878 4078 633 +169.56(+4.34%)
May 25, 2022 3879 4030 3779 3909 987 +37.68(+0.97%)
May 24, 2022 3843 3903 3744 3871 472 +70.63(+1.86%)
May 23, 2022 3827 3878 3781 3801 531 +29.24(+0.78%)
May 20, 2022 3826 3877 3764 3771 544 -44.62(-1.17%)
May 19, 2022 3779 3857 3709 3816 594 +34.68(+0.92%)
May 18, 2022 3854 3946 3745 3781 804 -111.31(-2.86%)
May 17, 2022 3943 3978 3886 3893 595 -36.43(-0.93%)
May 16, 2022 3780 3978 3724 3929 1,097 +152.98(+4.05%)
May 13, 2022 3782 3823 3729 3776 1,884 +31.97(+0.85%)
May 12, 2022 3804 3813 3741 3744 621 -29.65(-0.79%)
May 11, 2022 3818 3849 3747 3774 511 -49.07(-1.28%)
May 10, 2022 3925 3938 3778 3823 505 -52.17(-1.35%)
May 09, 2022 3876 3955 3801 3875 799 -25.91(-0.66%)
May 06, 2022 3920 3939 3887 3901 506 -34.37(-0.87%)
May 05, 2022 4095 4096 3901 3935 561 -45.97(-1.15%)
May 04, 2022 3990 4054 3896 3981 1,142 -25.22(-0.63%)
May 03, 2022 4056 4109 3969 4006 898 -48.49(-1.20%)
May 02, 2022 4184 4236 4006 4055 2,361 -144.07(-3.43%)
Apr 29, 2022 4169 4211 4143 4199 964 +49.67(+1.20%)
Apr 28, 2022 4130 4198 4100 4149 727 -0.01(-0.00%)
Apr 27, 2022 4194 4254 4149 4149 1,039 -71.52(-1.69%)
Apr 26, 2022 4170 4240 4144 4221 646 +40.07(+0.96%)
Apr 25, 2022 4214 4291 4148 4181 792 -21.15(-0.50%)
Apr 22, 2022 4244 4307 4194 4202 618 -42.99(-1.01%)
Apr 21, 2022 4213 4307 4174 4245 701 +48.46(+1.15%)
Apr 20, 2022 4192 4239 4124 4196 1,089 +13.82(+0.33%)
Apr 19, 2022 4144 4187 4124 4183 730 +58.16(+1.41%)
Apr 18, 2022 4172 4202 4113 4124 421 -47.03(-1.13%)
Apr 14, 2022 4124 4182 4105 4171 372 +42.07(+1.02%)
Apr 13, 2022 4163 4182 4103 4129 446 +2.99(+0.07%)
Apr 12, 2022 4159 4367 4126 4126 567 -32.78(-0.79%)
Apr 11, 2022 4206 4245 4127 4159 438 -34.58(-0.82%)
Apr 08, 2022 4229 4261 4177 4194 1,093 -35.84(-0.85%)
Apr 07, 2022 4298 4330 4224 4230 1,379 -43.90(-1.03%)
Apr 06, 2022 4214 4301 4177 4273 866 +49.71(+1.18%)
Apr 05, 2022 4227 4279 4177 4224 634 +3.69(+0.09%)
Apr 04, 2022 4254 4273 4112 4220 699 -20.25(-0.48%)
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.