$3,430.00 +103.00 (%) Seaboard Corp - AMEX

May. 29, 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
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
4/15/20153,800.003,855.003,715.003,750.00775
4/14/20153,800.003,867.453,755.003,794.26317
4/13/20153,863.503,885.003,780.013,800.00631
4/10/20153,934.003,941.873,817.983,880.47190
4/9/20153,949.993,950.003,818.503,899.00357
4/8/20153,851.003,950.003,814.983,950.00387
4/7/20154,009.154,039.253,860.003,861.00574
4/6/20154,170.994,232.003,956.014,005.001,160
4/2/20154,118.004,237.004,118.004,171.95350
4/1/20154,101.004,150.054,068.014,125.00476
3/31/20154,183.004,226.004,090.004,132.00618
3/30/20154,080.004,230.004,037.214,200.00344
3/27/20154,148.004,197.694,010.004,100.00582
3/26/20154,117.384,244.804,052.004,183.00352
3/25/20154,231.004,292.614,102.004,109.98335
3/24/20154,370.004,415.004,200.004,214.00331
3/23/20154,590.404,590.404,350.054,356.00713
3/20/20154,288.104,640.004,288.004,640.001,077
3/19/20154,229.004,300.004,210.004,295.00240
3/18/20154,210.004,250.004,152.044,250.00132
3/17/20154,190.004,239.114,110.064,212.73332
3/16/20154,100.004,207.854,057.004,190.00399
3/13/20154,065.004,095.004,045.004,095.00312
3/12/20153,999.004,075.003,936.004,075.00470
3/11/20153,936.004,100.003,900.953,981.29631
3/10/20153,990.003,990.003,925.003,938.05224
3/9/20153,916.084,100.003,916.084,039.04324
3/6/20154,048.004,048.003,900.013,920.00342
3/5/20154,050.444,070.004,011.004,048.00302
3/4/20154,020.004,070.003,975.014,070.00343
3/3/20154,060.004,060.003,920.004,020.001,310
3/2/20154,019.004,075.004,001.004,060.00401
2/27/20153,995.004,010.003,958.004,010.00370
2/26/20153,900.014,000.003,900.003,994.26275
2/25/20153,981.004,002.003,900.003,981.04295
2/24/20153,901.003,981.003,900.003,981.00195
2/23/20153,885.173,924.753,724.803,910.00253
2/20/20153,852.423,885.003,805.003,885.00341
2/19/20153,909.003,950.003,836.793,836.79321
2/18/20153,951.073,951.073,860.003,907.30451
2/17/20153,867.613,974.753,825.003,970.01244
2/13/20153,965.003,977.003,876.003,876.00186
2/12/20153,948.003,962.003,915.203,955.58276
2/11/20153,900.003,924.673,875.503,904.99473
2/10/20153,893.843,900.003,825.103,900.00492
2/9/20153,835.233,862.003,765.003,857.75283
2/6/20153,694.303,835.753,685.003,835.75582
2/5/20153,980.693,990.003,700.003,705.001,222
2/4/20153,959.013,970.003,885.003,943.00351
2/3/20153,941.813,959.003,800.013,959.00298
2/2/20153,819.993,900.003,752.003,900.00254
1/30/20153,853.083,875.003,760.003,824.99288
1/29/20153,826.003,925.003,609.743,890.01750
1/28/20153,893.763,975.003,825.003,825.00445
1/27/20153,942.923,975.003,875.003,888.30407
1/26/20153,892.594,000.003,850.003,977.01334
1/23/20154,000.004,000.003,862.073,910.00147
1/22/20153,926.393,984.993,877.023,980.00328
1/21/20153,899.993,938.803,800.003,877.00124
1/20/20153,910.873,975.003,900.003,950.00107
1/16/20153,745.983,915.003,745.983,900.00391
1/15/20153,962.434,010.003,800.003,800.01381
1/14/20154,149.004,149.003,905.013,962.43412
1/13/20154,039.994,171.504,000.004,160.20457
1/12/20154,031.274,049.993,975.004,036.00111
1/9/20154,088.004,088.003,975.004,031.2798
1/8/20153,951.004,132.713,915.004,075.01773
1/7/20153,875.003,950.003,857.493,908.99281
1/6/20154,066.914,125.003,850.913,850.91630
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center