Quantcast

Seaboard Corporation Common Stock Historical Stock Prices

SEB 
$3655
*  
107.51
3.03%
Get SEB Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading SEB now
Exchange:AMEX
Industry: Finance
Community Rating:
View:    SEB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3,561 3,700 3,550 3,655 268
11/15/2018 3545 3598.5 3520 3547.49 220
11/14/2018 3553.45 3602.6 3530.01 3557.16 148
11/13/2018 3554.47 3613.64 3530.5 3531.97 230
11/12/2018 3575 3614.9799 3520.3 3556.65 113
11/09/2018 3586.14 3634.6399 3527 3570 167
11/08/2018 3613.51 3642.42 3571 3605.47 139
11/07/2018 3653 3689.9999 3578.0001 3625 272
11/06/2018 3505.01 3698 3505.01 3646.77 287
11/05/2018 3679.97 3730 3515.06 3545.35 766
11/02/2018 3663.16 3724 3651.0001 3679.98 595
11/01/2018 3745.01 3796 3640.5 3651 1,080
10/31/2018 3849 3865 3800 3865 443
10/30/2018 3788.04 3849 3750.46 3849 178
10/29/2018 3792.31 3849 3713.02 3805.01 300
10/26/2018 3726 3820 3726 3770 331
10/25/2018 3770 3835 3699 3835 381
10/24/2018 3815 3815 3683 3760.02 224
10/23/2018 3790 3819.95 3727.12 3768.82 183
10/22/2018 3809.77 3834.99 3750.0301 3820.24 317
10/19/2018 3752.97 3825 3710.17 3801.08 321
10/18/2018 3720 3838.55 3700.77 3750.02 560
10/17/2018 3666.55 3764.99 3638 3760.63 273
10/16/2018 3731.99 3731.99 3607.05 3671.85 322
10/15/2018 3600 3675 3550 3629.46 528
10/12/2018 3703 3730 3582 3601 497
10/11/2018 3757.46 3785 3668 3690.01 451
10/10/2018 3748.59 3800 3744.8747 3759.97 419
10/09/2018 3765 3784.8 3720.08 3740.58 344
10/08/2018 3716.42 3774.98 3716.42 3774.98 208
10/05/2018 3760 3783.9999 3720 3725 285
10/04/2018 3728.17 3790 3675 3773.44 252
10/03/2018 3770 3774.92 3676.42 3725 800
10/02/2018 3727.87 3796.62 3710.01 3779.89 272
10/01/2018 3722.03 3775 3697.16 3725 331
09/28/2018 3712 3771 3698 3710.04 315
09/27/2018 3764.5 3772.9999 3665.02 3728.23 203
09/26/2018 3711 3750 3657 3719.45 418
09/25/2018 3756.34 3764.58 3671.27 3704.99 385
09/24/2018 3708.48 3774.98 3692 3756.34 389
09/21/2018 3773 3800 3660.78 3716.95 2,306
09/20/2018 3701.93 3740.34 3660.53 3731.03 676
09/19/2018 3656.04 3744 3653.0001 3700 432
09/18/2018 3619.96 3686 3615 3647 355
09/17/2018 3632.57 3642 3592.03 3632 714
09/14/2018 3625.33 3688 3600.05 3625 459
09/13/2018 3635.46 3659.9799 3618.26 3627.04 271
09/12/2018 3650 3652 3620 3625.01 119
09/11/2018 3597 3620 3580 3592 425
09/10/2018 3626 3690 3560 3609.95 1,044
09/07/2018 3647.49 3689.9599 3615 3673.94 402
09/06/2018 3610 3690.53 3610 3648 260
09/05/2018 3645.29 3675 3624.3504 3648.25 943
09/04/2018 3686 3686 3625 3648 523
08/31/2018 3615.22 3709.96 3600.5 3684.78 548
08/30/2018 3675 3737.9099 3670 3689 122
08/29/2018 3691 3738 3681 3689.5 197
08/28/2018 3687.32 3738.52 3681 3690 341
08/27/2018 3685 3710 3678.6 3685 193
08/24/2018 3680 3704.99 3672 3684 266
08/23/2018 3621.23 3742.61 3621.23 3680 233
08/22/2018 3676.23 3710 3618.27 3676.9 332
08/21/2018 3674 3715.98 3650 3673 301
08/20/2018 3675.8 3720 3674.02 3683.36 293
08/17/2018 3654.67 3699.9999 3635 3679.99 140
08/16/2018 3691.4 3691.4 3657 3666 288
08/15/2018 3665 3709.9999 3665 3672.48 215
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio