$3,149.00 -81.99 (%) Seaboard Corp - AMEX

Sep. 4, 2015 | 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
9/4/20153,163.003,200.003,125.003,149.00366
9/3/20153,258.003,290.003,210.003,230.99182
9/2/20153,296.003,312.673,200.003,312.67257
9/1/20153,294.003,319.793,090.003,230.011,694
8/31/20153,295.003,332.003,250.003,320.24403
8/28/20153,243.003,264.243,174.213,250.00270
8/27/20153,257.003,315.003,150.003,248.00422
8/26/20153,277.953,295.003,200.003,257.00343
8/25/20153,125.003,213.003,055.003,198.99417
8/24/20152,868.003,189.992,851.002,999.99495
8/21/20153,304.103,304.103,094.003,200.00882
8/20/20153,320.003,362.003,310.003,325.00313
8/19/20153,326.003,350.003,305.003,349.00226
8/18/20153,410.003,410.003,322.003,358.00201
8/17/20153,419.003,419.003,322.013,410.00277
8/14/20153,329.993,420.003,325.003,420.00237
8/13/20153,449.003,449.843,313.213,320.00266
8/12/20153,320.003,434.003,312.053,434.00381
8/11/20153,350.003,369.993,302.003,364.00304
8/10/20153,320.003,400.003,312.003,400.00523
8/7/20153,345.003,360.003,320.003,320.00195
8/6/20153,345.003,345.003,275.003,321.33240
8/5/20153,399.593,399.593,249.993,249.99298
8/4/20153,403.943,450.003,360.313,370.00177
8/3/20153,425.003,465.003,331.313,413.00209
7/31/20153,450.003,475.003,374.003,475.00464
7/30/20153,338.023,475.003,275.003,475.00373
7/29/20153,331.003,450.003,325.003,338.00119
7/28/20153,325.003,400.003,290.003,362.00201
7/27/20153,300.003,300.003,250.003,260.00159
7/24/20153,325.003,375.003,311.263,325.00307
7/23/20153,391.003,410.003,303.203,325.00238
7/22/20153,306.003,390.003,306.003,376.00171
7/21/20153,366.003,398.003,283.013,370.00705
7/20/20153,558.003,558.003,356.063,373.00869
7/17/20153,535.003,635.003,510.003,511.07426
7/16/20153,540.003,640.003,540.003,615.00210
7/15/20153,570.003,612.773,540.003,570.00189
7/14/20153,610.003,654.903,535.003,559.48243
7/13/20153,600.003,675.003,525.003,675.00174
7/10/20153,490.003,600.003,490.003,600.00226
7/9/20153,614.003,634.953,451.003,451.00309
7/8/20153,616.993,639.993,502.223,620.00147
7/7/20153,563.003,650.003,491.213,640.00266
7/6/20153,513.003,575.003,483.003,526.32326
7/2/20153,500.003,665.003,500.003,526.01322
7/1/20153,599.003,640.003,560.003,598.01329
6/30/20153,496.003,599.003,481.003,599.00287
6/29/20153,500.003,543.003,403.003,474.07568
6/26/20153,559.003,660.003,501.003,581.002,777
6/25/20153,535.123,675.003,524.053,559.00776
6/24/20153,442.003,584.003,415.003,500.11881
6/23/20153,368.003,550.003,368.003,550.00517
6/22/20153,329.993,450.003,286.053,425.08523
6/19/20153,480.003,509.003,293.003,296.451,180
6/18/20153,329.003,400.003,303.503,388.00602
6/17/20153,338.003,400.003,280.023,349.97278
6/16/20153,329.003,392.173,271.793,332.72411
6/15/20153,500.003,500.003,345.003,345.00647
6/12/20153,470.003,536.073,470.003,518.00230
6/11/20153,481.943,549.993,481.933,547.17143
6/10/20153,501.003,557.003,481.933,515.00335
6/9/20153,460.053,500.003,437.203,475.00219
6/8/20153,469.003,496.003,400.013,495.00325
6/5/20153,368.003,450.003,331.013,442.00238
6/4/20153,450.003,510.003,355.003,382.77461
6/3/20153,390.003,466.003,350.003,438.05491
6/2/20153,315.003,394.003,291.103,338.02815
6/1/20153,465.003,466.003,310.503,332.00494
5/29/20153,341.973,430.003,299.003,430.00372
5/28/20153,323.003,344.003,260.503,327.00413
5/27/20153,315.003,400.003,280.003,346.00323
5/26/20153,326.003,344.993,253.003,253.00380
5/22/20153,385.003,435.003,350.003,398.00194
5/21/20153,455.673,494.783,370.003,424.50202
5/20/20153,488.003,500.003,367.703,474.99130
5/19/20153,450.003,529.993,450.003,460.00417
5/18/20153,399.393,449.503,390.003,400.00212
5/15/20153,439.993,456.003,342.303,391.41370
5/14/20153,308.983,425.003,225.003,395.26464
5/13/20153,396.003,424.003,225.903,274.72690
5/12/20153,483.003,535.003,386.003,410.97618
5/11/20153,598.033,598.033,451.003,488.80286
5/8/20153,604.003,645.003,550.003,620.00266
5/7/20153,483.003,550.003,450.003,550.00347
5/6/20153,575.003,619.953,465.203,466.25774
5/5/20153,538.003,575.003,501.003,550.00484
5/4/20153,609.993,610.003,500.003,560.00563
5/1/20153,600.253,690.003,553.003,610.00496
4/30/20153,724.003,754.993,600.003,600.00683
4/29/20153,830.003,850.003,726.003,752.01272
4/28/20153,789.003,886.013,630.003,886.01684
4/27/20153,814.993,814.993,500.003,790.00433
4/24/20153,781.293,816.053,750.003,815.00325
4/23/20153,750.603,825.003,735.003,799.00279
4/22/20153,756.003,820.203,702.013,777.50356
4/21/20153,842.453,847.003,747.573,748.00367
4/20/20153,630.003,850.003,616.183,847.95923
4/17/20153,611.003,644.983,380.433,622.001,177
4/16/20153,725.003,750.043,652.003,670.00537
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!