$3,824.99 -65.02 (%) Seaboard Corp - AMEX

Jan. 30, 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
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
1/5/20154,060.004,130.003,978.504,078.99243
1/2/20154,203.914,213.004,025.004,098.26457
12/31/20144,135.004,246.904,100.004,197.95334
12/30/20144,100.004,156.003,975.014,122.00247
12/29/20144,035.014,100.004,035.014,100.00354
12/26/20144,021.814,083.904,000.004,035.01191
12/24/20143,991.063,997.003,900.013,997.00117
12/23/20143,962.814,014.893,850.013,991.07429
12/22/20143,805.114,050.003,785.003,927.27513
12/19/20144,167.364,167.363,756.013,756.011,561
12/18/20144,075.004,165.003,820.814,145.05723
12/17/20144,010.174,130.003,900.004,117.001,061
12/16/20143,764.684,040.003,764.683,990.00347
12/15/20143,811.023,899.753,750.003,760.29389
12/12/20143,909.994,150.003,810.013,815.00677
12/11/20143,815.803,944.003,806.003,909.98546
12/10/20143,858.563,968.903,750.003,820.01303
12/9/20143,806.993,893.003,635.003,886.00684
12/8/20143,710.754,150.003,707.973,807.002,429
12/5/20143,654.003,729.003,575.003,720.31618
12/4/20143,660.673,688.993,570.003,647.00304
12/3/20143,411.483,700.003,411.483,675.011,489
12/2/20143,342.153,495.003,337.003,400.011,956
12/1/20143,419.873,475.003,266.823,330.13401
11/28/20143,568.003,580.003,449.993,449.99181
11/26/20143,572.913,593.003,553.003,582.72259
11/25/20143,565.003,573.003,500.503,572.91393
11/24/20143,495.003,550.003,471.003,550.00206
11/21/20143,479.003,507.003,475.003,485.00218
11/20/20143,425.333,450.003,382.003,410.00319
11/19/20143,350.003,475.003,350.003,450.00579
11/18/20143,464.203,474.003,351.503,351.50693
11/17/20143,421.003,451.003,350.003,443.00261
11/14/20143,446.963,485.003,400.003,415.00284
11/13/20143,474.003,510.003,445.003,456.00434
11/12/20143,441.003,500.003,400.013,463.23257
11/11/20143,586.123,586.123,441.003,441.00746
11/10/20143,650.003,650.003,375.003,600.01788
11/7/20143,457.453,699.003,425.153,644.981,053
11/6/20143,259.473,480.003,126.003,480.00793
11/5/20143,226.583,290.003,199.003,248.84452
11/4/20143,022.873,248.503,021.383,213.60498
11/3/20143,050.003,050.002,850.003,050.00543
10/31/20143,005.003,100.002,960.003,072.87720
10/30/20142,989.503,050.002,880.002,929.37664
10/29/20142,993.902,998.222,880.002,990.00279
10/28/20142,838.442,994.982,820.002,993.90500
10/27/20142,839.002,900.002,763.002,834.98238
10/24/20142,920.922,936.002,800.002,839.01722
10/23/20142,831.272,930.002,814.002,930.00304
10/22/20142,977.082,977.762,800.002,815.00239
10/21/20142,961.422,980.002,930.112,980.00217
10/20/20142,901.272,939.332,816.002,939.33499
10/17/20142,961.502,970.002,860.052,921.99272
10/16/20142,872.912,956.002,815.012,943.00474
10/15/20142,812.062,935.672,625.502,915.001,113
10/14/20142,725.002,925.002,656.062,925.00524
10/13/20142,658.022,751.002,650.002,723.90381
10/10/20142,663.442,695.002,640.002,645.00278
10/9/20142,742.942,786.002,660.002,678.00227
10/8/20142,650.002,800.002,650.002,752.56452
10/7/20142,643.002,674.492,635.052,650.00181
10/6/20142,647.632,680.002,647.632,666.00158
10/3/20142,651.052,673.002,614.902,650.001,040
10/2/20142,600.002,698.562,600.002,624.901,224
10/1/20142,680.092,699.752,600.002,606.00664
9/30/20142,714.632,773.002,674.992,674.99782
9/29/20142,617.022,750.002,605.002,708.05416
9/26/20142,535.502,625.002,535.502,625.00231
9/25/20142,573.002,620.002,525.002,536.001,360
9/24/20142,550.002,597.982,530.002,569.85842
9/23/20142,600.002,655.002,452.502,480.15917
9/22/20142,654.942,660.452,600.002,605.00723
9/19/20142,763.002,792.312,535.542,662.651,568
9/18/20142,790.002,805.002,760.002,765.00169
9/17/20142,805.782,824.952,770.002,771.00129
9/16/20142,805.002,833.492,754.082,813.86522
9/15/20142,838.842,849.952,804.002,804.00345
9/12/20142,853.002,854.902,836.012,848.21423
9/11/20142,840.572,869.752,840.102,858.99154
9/10/20142,866.002,884.992,847.052,847.05556
9/9/20142,864.002,895.002,860.002,869.01288
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center