$2,615.99 -224.77 (%) Seaboard Corp - AMEX

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEB historical data

Date Open High Low Close Volume
2/5/20162,799.292,850.002,607.012,615.99420
2/4/20163,030.003,075.002,800.002,840.76210
2/3/20163,098.003,098.002,900.172,952.35494
2/2/20162,800.003,155.002,755.003,032.00974
2/1/20162,735.002,900.002,735.002,790.00271
1/29/20162,603.002,877.002,581.102,877.00702
1/28/20162,612.332,700.002,585.102,603.98336
1/27/20162,580.002,700.002,580.002,585.00500
1/26/20162,675.002,700.002,619.002,621.00300
1/25/20162,748.002,784.002,669.252,675.00446
1/22/20162,827.002,837.902,700.002,759.90408
1/21/20162,770.002,836.902,692.002,799.95400
1/20/20162,550.002,763.002,550.002,741.86968
1/19/20162,500.012,627.852,495.032,615.00534
1/15/20162,539.002,550.052,427.012,483.00685
1/14/20162,610.162,644.002,500.002,581.01415
1/13/20162,603.002,666.742,561.812,606.50358
1/12/20162,652.002,672.002,535.002,625.25592
1/11/20162,605.002,647.002,536.452,632.89376
1/8/20162,750.002,750.002,525.362,525.36463
1/7/20162,570.002,672.002,555.002,603.55783
1/6/20162,800.002,825.002,560.002,585.001,700
1/5/20162,850.002,850.002,802.102,830.00257
1/4/20162,880.002,880.002,772.242,810.00540
12/31/20152,935.002,994.902,894.742,894.74316
12/30/20152,932.002,949.992,890.002,892.00463
12/29/20152,955.252,975.002,929.952,959.95256
12/28/20152,922.003,000.002,900.012,961.00135
12/24/20152,974.003,030.002,968.012,982.01137
12/23/20153,021.933,049.002,980.103,007.00156
12/22/20152,980.003,028.002,930.003,028.00128
12/21/20152,932.993,027.002,900.002,980.00278
12/18/20152,885.003,050.002,880.002,940.011,455
12/17/20153,160.003,167.902,960.002,966.28484
12/16/20153,074.003,075.003,000.003,012.65228
12/15/20153,022.013,045.003,000.003,030.00154
12/14/20153,040.003,100.002,975.313,018.00634
12/11/20153,062.003,099.993,031.003,051.00298
12/10/20153,172.003,172.003,070.003,082.01131
12/9/20153,147.003,150.013,050.033,150.00228
12/8/20153,026.423,150.003,025.003,119.31210
12/7/20153,032.013,125.053,032.013,072.50426
12/4/20153,167.883,167.883,020.113,046.00303
12/3/20153,090.003,117.903,022.103,035.77425
12/2/20153,136.003,174.003,070.013,078.00437
12/1/20153,260.013,301.003,145.003,152.501,965
11/30/20153,487.453,500.003,225.003,300.00601
11/27/20153,300.003,444.353,299.793,441.00166
11/25/20153,258.883,344.003,150.003,313.57327
11/24/20153,225.723,310.053,143.023,259.00462
11/23/20153,085.003,262.003,056.113,250.00423
11/20/20153,003.003,142.993,003.003,085.00292
11/19/20153,034.003,060.003,005.003,024.55197
11/18/20153,149.503,149.503,010.013,055.00537
11/17/20153,052.013,168.753,020.003,150.00375
11/16/20153,055.003,100.003,015.003,095.00152
11/13/20153,025.003,158.003,025.003,082.00183
11/12/20153,051.943,108.003,021.013,040.50425
11/11/20153,065.003,124.502,950.003,075.00474
11/10/20153,223.003,242.462,916.133,223.00275
11/9/20153,298.003,300.003,227.003,230.00336
11/6/20153,334.003,436.003,275.013,351.00337
11/5/20153,302.003,396.603,301.003,392.99112
11/4/20153,255.003,359.203,255.003,325.00269
11/3/20153,234.993,300.003,228.013,290.00482
11/2/20153,363.503,366.983,218.793,268.49210
10/30/20153,234.753,369.003,230.513,368.00399
10/29/20153,311.993,375.003,261.863,261.86418
10/28/20153,181.283,337.013,181.283,337.01346
10/27/20153,253.653,287.503,151.003,195.00286
10/26/20153,253.653,338.003,215.003,270.00326
10/23/20153,180.003,270.463,172.023,270.00224
10/22/20153,132.453,230.003,100.003,201.00270
10/21/20153,168.003,168.003,120.003,133.36213
10/20/20153,152.503,186.503,120.003,168.00217
10/19/20153,175.003,195.003,106.113,170.00178
10/16/20153,149.533,209.003,085.003,156.00232
10/15/20153,033.003,140.983,021.003,140.98312
10/14/20153,148.003,168.003,017.013,042.28263
10/13/20153,180.003,219.993,100.003,119.68409
10/12/20153,180.003,210.053,145.003,210.05416
10/9/20153,148.003,184.993,100.073,179.00104
10/8/20153,090.003,172.003,052.053,120.00636
10/7/20153,049.063,100.002,990.003,054.69331
10/6/20153,100.003,142.803,012.003,018.89541
10/5/20153,045.383,089.003,015.503,075.00265
10/2/20152,950.002,995.002,925.002,994.49458
10/1/20153,034.003,070.002,965.002,971.95665
9/30/20153,050.003,108.183,005.003,079.00412
9/29/20153,070.003,090.003,015.003,015.00342
9/28/20153,050.003,100.003,015.003,041.52369
9/25/20153,186.003,275.003,010.003,010.00854
9/24/20153,200.003,225.003,153.003,224.00212
9/23/20153,244.003,244.003,175.003,175.01181
9/22/20153,077.003,235.003,077.003,200.00306
9/21/20153,205.003,258.003,175.003,175.00305
9/18/20153,100.003,300.003,100.003,300.00994
9/17/20153,150.103,200.003,144.003,162.31248
9/16/20153,210.003,217.043,161.513,175.19233
9/15/20153,229.003,241.903,152.223,199.08371
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center