Skip to main content

Seaboard Corp (NY: SEB )

3,465.31 +93.45 (+2.77%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 3371 3601 3325 3465 6,287 +93.45(+2.77%)
Feb 23, 2024 3366 3427 3346 3372 2,447 +4.55(+0.14%)
Feb 22, 2024 3341 3391 3255 3367 3,189 +35.31(+1.06%)
Feb 21, 2024 3415 3463 3325 3332 4,269 -48.00(-1.42%)
Feb 20, 2024 3456 3506 3350 3380 3,014 -79.51(-2.30%)
Feb 16, 2024 3480 3535 3441 3460 1,604 -26.53(-0.76%)
Feb 15, 2024 3481 3500 3435 3486 2,540 +0.02(+0.00%)
Feb 14, 2024 3522 3549 3440 3486 2,017 -33.97(-0.97%)
Feb 13, 2024 3563 3566 3505 3520 1,745 -29.27(-0.82%)
Feb 12, 2024 3572 3590 3545 3549 1,578 -18.21(-0.51%)
Feb 09, 2024 3550 3592 3539 3567 1,240 +16.17(+0.46%)
Feb 08, 2024 3575 3600 3548 3551 2,520 -45.25(-1.26%)
Feb 07, 2024 3570 3615 3540 3597 2,129 +49.22(+1.39%)
Feb 06, 2024 3588 3600 3539 3547 1,422 -32.66(-0.91%)
Feb 05, 2024 3590 3603 3557 3580 1,109 -14.01(-0.39%)
Feb 02, 2024 3593 3650 3574 3594 1,251 -5.90(-0.16%)
Feb 01, 2024 3607 3620 3578 3600 1,408 -3.10(-0.09%)
Jan 31, 2024 3583 3620 3574 3603 2,132 +0.03(+0.00%)
Jan 30, 2024 3578 3610 3578 3603 2,122 +19.36(+0.54%)
Jan 29, 2024 3605 3617 3567 3584 1,198 -26.38(-0.73%)
Jan 26, 2024 3608 3619 3556 3610 1,961 +5.04(+0.14%)
Jan 25, 2024 3586 3608 3553 3605 1,481 +1.35(+0.04%)
Jan 24, 2024 3620 3621 3580 3604 1,289 +32.08(+0.90%)
Jan 23, 2024 3695 3699 3571 3572 2,036 -110.18(-2.99%)
Jan 22, 2024 3668 3727 3655 3682 1,001 +0.52(+0.01%)
Jan 19, 2024 3713 3780 3650 3681 994 -38.82(-1.04%)
Jan 18, 2024 3687 3758 3679 3720 1,710 +29.00(+0.79%)
Jan 17, 2024 3618 3796 3618 3691 4,434 +75.00(+2.07%)
Jan 16, 2024 3654 3654 3592 3616 2,261 -14.69(-0.40%)
Jan 12, 2024 3595 3670 3582 3631 2,594 +58.83(+1.65%)
Jan 11, 2024 3615 3650 3565 3572 2,096 -43.37(-1.20%)
Jan 10, 2024 3630 3650 3583 3615 1,113 -14.77(-0.41%)
Jan 09, 2024 3633 3650 3612 3630 1,164 +0.00(+0.00%)
Jan 08, 2024 3640 3650 3612 3630 1,478 -5.00(-0.14%)
Jan 05, 2024 3630 3653 3601 3635 3,876 +11.01(+0.30%)
Jan 04, 2024 3609 3650 3582 3624 2,303 +16.44(+0.46%)
Jan 03, 2024 3593 3621 3555 3608 2,890 +7.55(+0.21%)
Jan 02, 2024 3568 3622 3558 3600 2,152 +29.90(+0.84%)
Dec 29, 2023 3563 3650 3539 3570 1,542 -5.08(-0.14%)
Dec 28, 2023 3560 3579 3534 3575 1,409 +24.85(+0.70%)
Dec 27, 2023 3567 3594 3545 3550 1,987 -23.67(-0.66%)
Dec 26, 2023 3600 3601 3545 3574 1,384 +0.00(+0.00%)
Dec 22, 2023 3601 3611 3561 3574 1,215 -26.00(-0.72%)
Dec 21, 2023 3600 3610 3556 3600 1,885 +14.28(+0.40%)
Dec 20, 2023 3608 3619 3586 3586 3,006 -19.29(-0.54%)
Dec 19, 2023 3583 3611 3551 3605 3,331 +17.47(+0.49%)
Dec 18, 2023 3560 3588 3540 3588 3,091 +11.94(+0.33%)
Dec 15, 2023 3570 3593 3505 3576 10,086 +6.24(+0.17%)
Dec 14, 2023 3621 3636 3556 3569 1,968 -52.36(-1.45%)
Dec 13, 2023 3608 3650 3580 3622 4,276 +13.72(+0.38%)
Dec 12, 2023 3627 3636 3586 3608 1,783 -27.98(-0.77%)
Dec 11, 2023 3616 3636 3559 3636 2,124 +17.98(+0.50%)
Dec 08, 2023 3627 3650 3578 3618 2,407 -23.79(-0.65%)
Dec 07, 2023 3575 3645 3528 3642 4,201 +76.79(+2.15%)
Dec 06, 2023 3543 3587 3530 3565 4,456 +39.28(+1.11%)
Dec 05, 2023 3568 3570 3507 3526 2,548 -34.28(-0.96%)
Dec 04, 2023 3551 3564 3500 3560 2,643 +22.00(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.