$4,049.80 -25.20 (%) Seaboard Corp - NYSE Amex Equities

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEB historical data

Date Open High Low Close Volume
12/1/20164,115.004,183.994,000.014,075.00418
11/30/20164,159.004,165.003,940.004,093.001,167
11/29/20163,957.504,193.183,920.214,065.601,931
11/28/20163,924.104,050.003,827.203,950.00905
11/25/20163,842.623,955.003,830.003,952.08911
11/23/20163,720.003,850.003,652.003,820.00753
11/22/20163,800.103,839.993,700.003,798.00729
11/21/20163,880.263,880.263,640.003,880.001,072
11/18/20163,778.523,899.003,757.503,860.00608
11/17/20163,789.213,851.003,731.003,800.00379
11/16/20163,817.993,820.003,705.043,765.00685
11/15/20163,784.003,820.003,725.153,820.00529
11/14/20163,790.003,790.003,650.003,785.06543
11/11/20163,598.003,770.003,550.003,700.001,723
11/10/20163,500.003,661.003,500.003,622.951,374
11/9/20163,276.003,580.003,263.053,580.00699
11/8/20163,291.863,337.443,229.213,334.93178
11/7/20163,267.003,300.003,190.003,300.00534
11/4/20163,258.003,300.003,200.003,201.95401
11/3/20163,322.883,350.003,178.013,211.76513
11/2/20163,380.203,399.993,313.713,313.71793
11/1/20163,438.003,459.603,370.003,386.00284
10/31/20163,368.003,460.003,345.003,385.00443
10/28/20163,399.003,430.003,340.013,349.60208
10/27/20163,511.213,511.213,355.003,392.00273
10/26/20163,550.023,550.503,477.023,485.00256
10/25/20163,525.003,600.003,525.003,566.00249
10/24/20163,533.513,590.003,500.003,590.00433
10/21/20163,533.103,580.003,530.003,533.51120
10/20/20163,506.003,579.983,475.013,574.00170
10/19/20163,481.003,565.003,425.003,564.00305
10/18/20163,529.003,529.003,354.793,461.22293
10/17/20163,523.903,523.903,400.003,478.67231
10/14/20163,440.153,529.003,440.103,524.94275
10/13/20163,510.003,510.003,375.933,430.00301
10/12/20163,565.003,565.003,520.003,554.00250
10/11/20163,575.003,579.993,500.003,511.98290
10/10/20163,521.003,595.003,500.003,590.00292
10/7/20163,510.003,547.003,465.013,479.14238
10/6/20163,520.003,597.993,500.003,530.00429
10/5/20163,463.463,549.993,451.513,544.00304
10/4/20163,467.033,507.003,440.003,445.00289
10/3/20163,432.003,500.003,408.003,500.00449
9/30/20163,380.003,460.003,345.453,440.00336
9/29/20163,372.503,440.003,342.003,380.00444
9/28/20163,290.003,394.003,290.003,364.00471
9/27/20163,288.003,420.873,250.003,324.34473
9/26/20163,299.983,324.993,285.003,285.00190
9/23/20163,338.993,349.553,300.003,302.12344
9/22/20163,338.953,350.003,282.003,349.97293
9/21/20163,290.003,339.963,250.003,338.00284
9/20/20163,345.003,345.003,304.953,316.51228
9/19/20163,281.003,349.863,281.003,310.00179
9/16/20163,310.003,400.033,250.003,316.991,628
9/15/20163,144.883,188.793,130.003,182.05217
9/14/20163,171.003,220.003,100.003,110.88194
9/13/20163,263.983,263.983,163.003,171.00378
9/12/20163,163.013,302.003,150.003,302.00485
9/9/20163,354.713,394.993,163.013,163.01889
9/8/20163,315.003,369.003,265.013,368.00274
9/7/20163,275.003,329.113,215.953,329.11838
9/6/20163,198.993,275.003,160.193,275.00303
9/2/20163,235.003,256.953,175.003,213.00186
9/1/20163,201.003,248.853,155.013,226.50229
8/31/20163,196.903,273.003,196.903,235.00383
8/30/20163,272.003,272.003,165.113,175.50194
8/29/20163,273.973,279.003,216.003,250.0090
8/26/20163,272.003,278.993,230.003,235.00120
8/25/20163,239.003,271.003,152.113,259.59330
8/24/20163,210.003,243.003,161.953,229.00321
8/23/20163,217.973,234.903,150.203,219.39177
8/22/20163,030.003,217.453,030.003,217.29301
8/19/20163,084.003,086.503,060.003,061.96253
8/18/20163,160.003,164.003,011.003,090.00258
8/17/20163,135.003,135.003,076.003,110.03222
8/16/20163,190.993,205.003,128.213,145.01149
8/15/20163,122.003,280.003,122.003,211.95259
8/12/20163,150.003,200.003,118.003,118.00296
8/11/20163,100.003,230.003,099.953,180.00378
8/10/20163,100.003,140.003,025.003,094.99171
8/9/20163,078.003,171.943,050.003,120.00275
8/8/20162,975.003,096.942,965.003,096.94302
8/5/20162,920.002,994.972,901.002,980.70202
8/4/20162,993.002,993.002,898.002,898.00117
8/3/20162,851.002,999.802,815.002,993.51387
8/2/20162,941.002,955.002,867.102,868.00373
8/1/20162,979.002,979.002,899.002,935.65166
7/29/20162,897.002,930.032,860.002,930.00370
7/28/20162,945.002,945.002,888.512,916.84124
7/27/20162,970.002,970.002,902.002,930.00232
7/26/20162,885.002,955.002,885.002,955.00157
7/25/20162,855.002,945.532,855.002,901.00188
7/22/20162,932.002,950.002,918.002,940.00237
7/21/20162,928.042,959.952,910.022,933.00249
7/20/20163,009.003,010.002,920.002,945.42199
7/19/20162,942.003,008.952,932.702,989.09357
7/18/20162,901.003,008.882,901.002,983.67263
7/15/20162,895.002,950.002,890.012,940.00536
7/14/20162,900.002,945.002,885.532,935.00396
7/13/20162,880.002,900.052,837.202,873.00457
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center