U.S. markets open in 5 hours 35 minutes

Seaboard Corporation (SEB)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
2,965.00+15.00 (+0.51%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20202,939.902,974.952,908.062,965.002,965.001,600
Sep 18, 20202,844.002,950.002,801.042,950.002,950.001,700
Sep 17, 20202,829.382,870.552,800.022,855.002,855.001,200
Sep 16, 20202,959.992,959.992,815.002,815.112,815.111,200
Sep 15, 20202,830.022,931.002,830.022,898.992,898.991,000
Sep 14, 20202,964.992,965.822,866.572,905.002,905.001,200
Sep 11, 20202,890.002,962.352,835.352,908.552,908.551,300
Sep 10, 20202,866.702,926.512,800.022,860.002,860.00900
Sep 09, 20202,754.602,975.002,700.002,896.922,896.922,500
Sep 08, 20202,812.012,882.992,725.002,803.192,803.191,200
Sep 04, 20202,709.002,895.662,700.012,895.662,895.661,800
Sep 03, 20202,651.002,722.002,651.002,710.002,710.001,000
Sep 02, 20202,724.962,724.962,658.462,672.012,672.011,600
Sep 01, 20202,698.002,728.872,624.502,658.462,658.461,400
Aug 31, 20202,718.002,789.992,660.032,683.002,683.001,100
Aug 28, 20202,799.992,799.992,705.502,778.462,778.46500
Aug 27, 20202,705.022,800.002,700.002,740.112,740.11700
Aug 26, 20202,790.002,790.002,724.672,756.312,756.31400
Aug 25, 20202,800.302,849.992,750.022,750.022,750.02400
Aug 24, 20202,848.002,861.362,800.022,845.002,845.00500
Aug 21, 20202,751.002,833.852,750.012,833.852,833.85400
Aug 20, 20202,889.902,889.902,752.562,797.472,797.47900
Aug 19, 20202,813.722,882.342,750.002,856.532,856.53800
Aug 18, 20202,825.002,845.732,780.012,813.722,813.72700
Aug 17, 20202,857.002,890.002,759.102,778.002,778.00900
Aug 14, 20202,890.002,919.982,853.902,870.012,870.01700
Aug 13, 20202,945.002,945.002,900.002,902.002,902.00500
Aug 12, 20202,880.052,979.982,838.552,940.032,940.031,000
Aug 11, 20202,947.002,953.002,873.512,881.942,881.94900
Aug 10, 20202,825.002,904.402,825.002,904.402,904.40900
Aug 07, 20202,818.292,870.702,783.002,856.982,856.981,000
Aug 06, 20202,775.002,808.912,725.042,769.012,769.011,200
Aug 06, 20202.25 Dividend
Aug 05, 20202,699.012,768.832,699.002,741.262,739.011,600
Aug 04, 20202,675.002,734.992,651.002,713.942,711.712,100
Aug 03, 20202,700.012,735.642,690.012,702.012,699.79800
Jul 31, 20202,692.002,753.862,656.122,703.252,701.031,300
Jul 30, 20202,779.002,797.902,677.502,733.812,731.571,200
Jul 29, 20202,796.002,823.342,717.502,787.692,785.402,200
Jul 28, 20202,825.002,829.592,796.002,805.602,803.30800
Jul 27, 20202,949.992,949.992,787.752,795.992,793.701,100
Jul 24, 20202,940.002,940.002,861.002,861.012,858.66500
Jul 23, 20202,896.492,950.002,893.232,894.332,891.95600
Jul 22, 20202,882.852,943.862,882.852,898.842,896.461,800
Jul 21, 20202,966.982,966.982,882.852,882.852,880.481,000
Jul 20, 20202,911.002,987.992,875.002,925.332,922.93800
Jul 17, 20202,896.002,998.002,896.002,976.332,973.89500
Jul 16, 20202,865.012,997.992,865.012,948.082,945.66600
Jul 15, 20202,875.152,917.762,865.002,866.802,864.45800
Jul 14, 20202,873.962,924.512,852.122,862.042,859.69400
Jul 13, 20202,838.002,900.002,838.002,877.142,874.78800
Jul 10, 20202,830.412,859.972,830.012,852.632,850.29500
Jul 09, 20202,882.522,920.342,813.872,831.352,829.03900
Jul 08, 20202,945.002,945.002,864.632,864.632,862.28500
Jul 07, 20202,949.902,949.902,881.812,898.022,895.64700
Jul 06, 20202,925.002,959.912,920.002,946.982,944.56500
Jul 02, 20202,931.422,950.002,902.022,922.002,919.60500
Jul 01, 20202,936.942,992.512,901.022,901.022,898.64700
Jun 30, 20203,033.003,033.002,933.492,933.822,931.41700
Jun 29, 20202,997.003,000.752,922.223,000.752,998.29900
Jun 26, 20202,986.002,987.902,927.502,952.472,950.052,000
Jun 25, 20203,005.013,017.502,951.022,973.552,971.11600
Jun 24, 20203,094.983,094.983,000.023,000.022,997.56500
Jun 23, 20203,164.993,164.993,044.373,051.003,048.501,600
Jun 22, 20203,122.503,150.003,092.013,109.303,106.75600
Jun 19, 20203,076.013,136.063,075.903,087.013,084.48800
Jun 18, 20203,103.173,169.993,080.733,080.733,078.20700
Jun 17, 20203,138.003,210.023,075.013,111.943,109.39600
Jun 16, 20203,136.003,149.153,066.003,130.003,127.43300
Jun 15, 20203,003.053,148.453,003.053,050.123,047.62900
Jun 12, 20203,110.503,140.003,060.003,093.213,090.67600
Jun 11, 20203,122.003,137.943,030.013,079.963,077.43700
Jun 10, 20203,224.993,224.993,123.373,150.003,147.41500
Jun 09, 20203,279.983,279.983,138.003,146.383,143.80700
Jun 08, 20203,099.993,298.103,010.013,193.553,190.931,100
Jun 05, 20203,039.993,099.982,991.003,022.673,020.19700
Jun 04, 20203,029.983,029.992,951.003,015.003,012.53600
Jun 03, 20202,972.243,025.102,940.003,000.002,997.54500
Jun 02, 20202,967.633,025.002,920.002,952.712,950.291,300
Jun 01, 20202,956.772,999.002,900.302,952.252,949.83600
May 29, 20202,952.913,019.212,933.492,940.002,937.59800
May 28, 20203,012.503,070.002,998.003,000.002,997.54700
May 27, 20203,050.003,050.002,991.932,992.322,989.86600
May 26, 20203,011.013,090.002,970.102,980.002,977.55500
May 22, 20202,992.003,025.002,950.012,999.002,996.541,300
May 21, 20203,070.003,149.992,977.402,992.052,989.59500
May 20, 20203,062.013,132.683,057.003,131.303,128.73300
May 19, 20203,122.003,200.463,005.023,040.003,037.50500
May 18, 20203,097.513,200.003,050.173,192.003,189.38700
May 15, 20203,000.003,096.002,950.003,050.173,047.67700
May 14, 20202,950.033,037.702,920.002,975.792,973.35500
May 13, 20203,099.993,099.992,971.023,063.773,061.26500
May 12, 20203,104.363,125.003,015.003,027.893,025.401,000
May 11, 20203,206.513,246.003,083.713,083.713,081.18700
May 08, 20203,058.003,254.953,023.003,217.013,214.37900
May 07, 20202,939.993,054.972,918.013,020.003,017.52600
May 06, 20202,940.002,997.992,890.012,890.012,887.641,100
May 06, 20202.25 Dividend
May 05, 20202,863.602,979.982,863.602,938.652,933.99600
May 04, 20202,980.003,000.002,852.002,900.002,895.401,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...