SEB - Seaboard Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20193,830.003,875.003,813.103,861.133,861.13400
Aug 15, 20193,870.003,870.003,788.003,834.503,834.50300
Aug 14, 20193,850.003,880.923,812.003,828.103,828.10200
Aug 13, 20193,788.503,932.003,788.503,882.483,882.48500
Aug 12, 20193,800.013,846.003,788.013,827.953,827.95400
Aug 09, 20193,835.013,835.013,783.053,808.473,808.47300
Aug 09, 20192.25 Dividend
Aug 08, 20193,885.003,889.003,798.193,804.013,801.76400
Aug 07, 20193,778.023,875.003,770.003,870.003,867.71500
Aug 06, 20193,785.003,832.043,685.273,818.443,816.18700
Aug 05, 20193,752.603,840.003,538.003,750.003,747.781,400
Aug 02, 20193,991.004,014.503,601.843,800.003,797.751,100
Aug 01, 20194,143.974,143.973,955.853,990.473,988.11800
Jul 31, 20194,046.004,145.994,041.004,081.644,079.23600
Jul 30, 20194,053.004,100.004,037.324,040.014,037.62600
Jul 29, 20194,077.154,115.004,060.004,084.444,082.02500
Jul 26, 20194,115.634,145.994,065.004,084.034,081.61700
Jul 25, 20194,150.004,156.834,050.524,105.004,102.57500
Jul 24, 20194,119.994,138.004,061.054,119.974,117.53400
Jul 23, 20194,081.224,115.004,047.134,081.284,078.87700
Jul 22, 20194,060.004,113.994,060.004,075.004,072.59500
Jul 19, 20194,099.934,117.204,000.014,113.994,111.56500
Jul 18, 20194,086.974,128.994,047.684,050.024,047.62700
Jul 17, 20194,071.134,135.004,010.214,035.864,033.47700
Jul 16, 20194,050.004,098.994,023.014,076.534,074.12700
Jul 15, 20193,984.544,149.993,984.544,022.004,019.621,200
Jul 12, 20194,005.004,051.993,977.103,994.533,992.17700
Jul 11, 20194,060.754,060.754,000.004,005.994,003.62500
Jul 10, 20194,054.844,091.854,030.024,049.424,047.02500
Jul 09, 20194,167.004,167.004,010.154,033.094,030.70300
Jul 08, 20194,119.204,161.004,088.024,148.954,146.50200
Jul 05, 20194,035.014,134.884,035.014,134.884,132.43200
Jul 03, 20194,142.004,142.004,046.284,076.574,074.16300
Jul 02, 20194,162.354,184.504,088.004,129.364,126.92400
Jul 01, 20194,149.994,263.694,115.074,157.304,154.84500
Jun 28, 20194,049.954,150.004,010.004,136.744,134.291,000
Jun 27, 20193,985.004,075.003,980.224,009.194,006.82600
Jun 26, 20194,031.004,110.923,975.003,980.223,977.87900
Jun 25, 20194,101.004,169.504,010.154,010.154,007.78400
Jun 24, 20194,085.004,168.254,085.004,115.294,112.86300
Jun 21, 20194,216.874,381.004,085.014,085.014,082.59900
Jun 20, 20194,141.314,374.334,135.974,225.004,222.50700
Jun 19, 20194,103.004,175.504,100.004,125.004,122.56400
Jun 18, 20194,053.004,166.004,020.034,113.124,110.69800
Jun 17, 20194,102.874,144.904,018.634,039.594,037.201,400
Jun 14, 20194,135.004,166.004,030.034,105.004,102.57600
Jun 13, 20194,036.504,129.884,036.504,129.884,127.44300
Jun 12, 20194,021.214,100.004,010.854,032.014,029.63400
Jun 11, 20194,014.404,050.003,925.004,028.014,025.63800
Jun 10, 20193,957.314,035.383,927.004,016.484,014.10500
Jun 07, 20193,928.004,050.003,923.683,954.393,952.05600
Jun 06, 20193,963.814,020.003,940.003,987.313,984.95600
Jun 05, 20193,975.003,999.983,887.003,964.983,962.63500
Jun 04, 20194,045.984,088.583,922.003,955.503,953.161,300
Jun 03, 20194,072.014,075.753,990.014,026.194,023.81800
May 31, 20194,178.004,178.004,077.004,100.004,097.58600
May 30, 20194,104.994,206.014,100.004,139.594,137.141,900
May 29, 20194,164.004,300.004,100.004,100.004,097.582,800
May 28, 20194,240.004,329.994,163.014,200.004,197.522,100
May 24, 20194,346.004,424.254,206.124,252.004,249.492,400
May 23, 20194,525.004,590.474,327.814,327.814,325.252,100
May 22, 20194,525.284,624.754,510.004,543.004,540.312,500
May 21, 20194,459.004,637.004,459.004,602.944,600.223,100
May 20, 20194,380.004,533.994,340.004,449.254,446.621,900
May 17, 20194,409.024,460.004,304.084,348.814,346.242,400
May 16, 20194,407.014,484.004,390.804,432.114,429.491,500
May 15, 20194,188.324,467.004,150.004,406.674,404.062,000
May 14, 20194,215.004,316.704,177.114,207.004,204.511,000
May 13, 20194,227.684,325.004,200.004,211.664,209.17300
May 10, 20194,257.004,315.004,160.004,275.004,272.47400
May 09, 20194,175.004,294.994,137.014,203.764,201.27600
May 09, 20192.25 Dividend
May 08, 20194,296.484,499.484,139.054,237.064,232.31700
May 07, 20194,549.994,549.994,268.004,302.874,298.04900
May 06, 20194,375.004,486.684,375.004,385.014,380.09900
May 03, 20194,399.004,499.504,326.104,385.164,380.24600
May 02, 20194,450.004,492.904,360.014,365.004,360.10800
May 01, 20194,569.994,569.994,442.004,507.354,502.291,200
Apr 30, 20194,594.954,624.994,479.194,495.584,490.541,300
Apr 29, 20194,615.494,679.954,550.004,550.004,544.89700
Apr 26, 20194,615.004,679.994,600.064,624.844,619.65200
Apr 25, 20194,712.004,713.004,620.204,647.234,642.02600
Apr 24, 20194,699.004,727.004,651.034,666.014,660.77700
Apr 23, 20194,600.004,700.004,555.114,699.004,693.73900
Apr 22, 20194,600.004,670.004,542.674,600.014,594.85600
Apr 18, 20194,669.004,701.004,600.004,650.004,644.78700
Apr 17, 20194,489.554,743.714,475.004,628.004,622.81600
Apr 16, 20194,409.804,490.004,390.004,475.004,469.98500
Apr 15, 20194,398.004,480.004,338.004,409.794,404.84700
Apr 12, 20194,445.204,470.004,360.014,397.714,392.77500
Apr 11, 20194,350.004,489.004,325.004,433.954,428.971,500
Apr 10, 20194,265.514,379.484,265.514,299.994,295.16400
Apr 09, 20194,388.954,388.954,280.004,337.394,332.52400
Apr 08, 20194,345.724,400.004,305.504,359.194,354.30400
Apr 05, 20194,399.004,399.004,305.014,385.804,380.88400
Apr 04, 20194,280.004,392.464,270.004,392.464,387.53600
Apr 03, 20194,439.004,469.604,275.004,275.864,271.06600
Apr 02, 20194,365.004,444.004,300.004,435.384,430.40800
Apr 01, 20194,306.004,402.174,206.094,402.174,397.23900
Mar 29, 20194,245.004,310.004,200.014,284.704,279.89500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...