Advertisement
Advertisement
U.S. markets close in 1 hour 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Seaboard Corporation (SEB)

NYSE American - Nasdaq Real Time Price. Currency in USD
3,859.71+62.63 (+1.65%)
As of 02:38PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20223,790.963,868.423,730.013,859.713,859.71166
Dec 08, 20223,775.003,880.993,775.003,797.083,797.08700
Dec 07, 20224,005.054,080.003,747.953,752.133,752.131,100
Dec 06, 20223,972.804,090.633,907.724,049.994,049.991,000
Dec 05, 20224,058.004,069.993,949.053,990.433,990.43400
Dec 02, 20224,043.734,066.473,971.124,015.594,015.59400
Dec 01, 20223,985.814,051.003,945.004,046.454,046.45500
Nov 30, 20223,952.894,011.003,928.513,952.853,952.85500
Nov 29, 20223,984.464,030.003,940.963,940.983,940.98600
Nov 28, 20223,993.134,000.003,929.873,989.983,989.98400
Nov 25, 20223,936.744,000.003,875.003,999.993,999.99200
Nov 23, 20223,920.003,980.003,900.003,923.463,923.46300
Nov 22, 20223,974.744,000.003,928.803,948.503,948.50400
Nov 21, 20223,955.344,028.373,923.463,954.593,954.59500
Nov 18, 20223,925.003,983.943,890.113,964.333,964.33600
Nov 17, 20223,804.483,931.743,782.383,931.743,931.74500
Nov 16, 20223,857.523,862.003,782.783,860.593,860.59500
Nov 15, 20223,809.753,884.113,748.793,856.173,856.17800
Nov 14, 20223,859.993,910.383,781.003,789.003,789.00800
Nov 11, 20223,935.113,970.003,829.343,834.013,834.01500
Nov 10, 20223,959.004,000.003,912.833,931.013,931.01500
Nov 09, 20223,887.123,950.003,742.563,933.153,933.15400
Nov 09, 20222.25 Dividend
Nov 08, 20223,891.523,950.003,862.503,893.873,891.62500
Nov 07, 20223,850.003,924.743,797.503,893.953,891.70600
Nov 04, 20223,838.063,846.053,775.203,846.043,843.82200
Nov 03, 20223,777.803,805.003,665.543,775.203,773.02500
Nov 02, 20223,778.413,837.083,736.073,736.073,733.91500
Nov 01, 20223,790.883,848.993,743.983,848.113,845.89800
Oct 31, 20223,790.533,836.213,737.503,746.383,744.22900
Oct 28, 20223,732.593,828.573,690.023,790.013,787.82600
Oct 27, 20223,740.393,750.003,650.003,721.993,719.84400
Oct 26, 20223,674.263,735.713,609.423,735.113,732.95600
Oct 25, 20223,667.403,717.473,590.313,669.443,667.32500
Oct 24, 20223,691.803,691.803,582.013,632.823,630.72900
Oct 21, 20223,619.723,682.003,607.013,667.843,665.72300
Oct 20, 20223,679.993,680.003,578.133,648.643,646.53500
Oct 19, 20223,664.613,685.003,575.003,676.263,674.14600
Oct 18, 20223,676.103,685.003,564.493,664.613,662.49800
Oct 17, 20223,625.313,730.003,550.013,643.983,641.87700
Oct 14, 20223,549.983,645.003,502.003,620.023,617.931,300
Oct 13, 20223,448.603,550.003,389.733,549.993,547.94500
Oct 12, 20223,547.743,555.103,435.013,480.013,478.00900
Oct 11, 20223,465.003,555.103,375.013,519.773,517.74900
Oct 10, 20223,492.233,555.103,412.173,459.493,457.49700
Oct 07, 20223,496.993,550.003,423.013,469.993,467.99500
Oct 06, 20223,529.293,550.873,460.013,533.963,531.92700
Oct 05, 20223,472.513,555.103,423.003,531.873,529.83400
Oct 04, 20223,514.453,561.643,465.843,466.023,464.02700
Oct 03, 20223,447.473,544.893,400.013,484.363,482.35600
Sep 30, 20223,425.003,497.993,375.153,402.663,400.69800
Sep 29, 20223,420.003,492.143,325.003,463.793,461.791,000
Sep 28, 20223,395.703,465.003,339.993,424.993,423.01600
Sep 27, 20223,405.003,464.993,313.313,389.993,388.03700
Sep 26, 20223,432.053,474.003,295.003,410.293,408.32600
Sep 23, 20223,505.003,515.003,367.683,393.633,391.67700
Sep 22, 20223,547.053,606.923,488.003,503.023,501.00600
Sep 21, 20223,610.003,644.453,538.193,538.203,536.16800
Sep 20, 20223,670.003,684.003,580.003,614.543,612.45600
Sep 19, 20223,642.433,705.273,618.603,674.373,672.251,200
Sep 16, 20223,556.203,691.423,553.893,654.993,652.882,200
Sep 15, 20223,625.003,754.973,601.003,628.943,626.84600
Sep 14, 20223,710.513,772.513,635.483,659.943,657.83900
Sep 13, 20223,757.993,825.003,681.053,695.013,692.88800
Sep 12, 20223,815.013,834.993,759.503,777.833,775.651,100
Sep 09, 20223,770.013,840.083,752.013,769.003,766.82800
Sep 08, 20223,774.953,810.003,731.323,752.013,749.84400
Sep 07, 20223,783.313,838.973,688.003,790.303,788.11600
Sep 06, 20223,866.003,925.003,775.003,803.013,800.81600
Sep 02, 20223,919.393,933.393,833.713,854.013,851.78600
Sep 01, 20223,892.263,933.403,853.613,899.983,897.73500
Aug 31, 20223,956.644,030.003,856.563,862.343,860.111,000
Aug 30, 20223,992.164,040.003,919.313,919.333,917.07500
Aug 29, 20224,074.904,125.573,979.003,979.013,976.71600
Aug 26, 20224,129.064,129.064,055.004,094.984,092.61400
Aug 25, 20224,069.004,141.004,030.004,125.014,122.63300
Aug 24, 20224,051.514,125.574,034.004,079.594,077.23500
Aug 23, 20224,056.374,075.004,010.324,074.984,072.63300
Aug 22, 20224,031.314,096.774,005.004,050.004,047.66400
Aug 19, 20224,167.874,173.254,034.004,034.014,031.68500
Aug 18, 20224,226.844,235.784,135.494,194.944,192.52600
Aug 17, 20224,197.104,225.004,150.004,224.994,222.55300
Aug 16, 20224,155.554,220.034,115.674,191.024,188.60800
Aug 15, 20224,141.004,212.924,087.434,198.754,196.32600
Aug 12, 20224,084.004,242.954,041.314,179.524,177.10600
Aug 11, 20224,100.004,100.004,038.004,085.754,083.39400
Aug 11, 20222.25 Dividend
Aug 10, 20224,061.504,106.064,010.624,052.484,047.89400
Aug 09, 20224,147.004,172.994,004.014,005.024,000.48600
Aug 08, 20224,135.004,172.984,099.224,124.984,120.31400
Aug 05, 20224,098.004,190.234,080.724,099.214,094.57500
Aug 04, 20224,089.034,177.984,052.014,080.734,076.11400
Aug 03, 20224,172.004,238.004,043.204,045.684,041.10600
Aug 02, 20224,099.004,237.064,053.614,150.604,145.90500
Aug 01, 20224,055.414,123.633,953.844,040.534,035.95800
Jul 29, 20223,994.944,089.003,934.024,060.644,056.04900
Jul 28, 20223,983.003,983.003,931.303,976.983,972.48300
Jul 27, 20223,925.743,981.003,869.033,967.003,962.51300
Jul 26, 20223,852.063,929.493,835.013,919.043,914.60600
Jul 25, 20223,830.163,898.463,770.703,839.253,834.90400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement