Quantcast

Seaboard Corporation Common Stock Historical Stock Prices

SEB 
$3647
*  
15
0.41%
Get SEB Alerts
*Delayed - data as of Sep. 18, 2018 15:17 ET  -  Find a broker to begin trading SEB now
Exchange:AMEX
Industry: Finance
Community Rating:
View:    SEB Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-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.
15:17 3,624 3,655.99 3,615 3,647 261
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
08/14/2018 3658.88 3721.96 3657.0101 3675 332
08/13/2018 3668.99 3724.97 3600.19 3670 202
08/10/2018 3666 3672.25 3645.01 3672.25 256
08/09/2018 3638.7 3716.77 3636 3664.83 238
08/08/2018 3639.28 3739.9899 3636.78 3636.78 351
08/07/2018 3625.01 3784.95 3620.01 3660.43 303
08/06/2018 3710 3723.85 3675 3690 373
08/03/2018 3600 3775.97 3575.02 3712 221
08/02/2018 3543.53 3621 3525 3580.31 311
08/01/2018 3634.99 3700 3545.86 3565 274
07/31/2018 3700 3739.9999 3638 3638 295
07/30/2018 3720.59 3725 3678.2 3700.02 186
07/27/2018 3784.36 3849.98 3700 3720.99 345
07/26/2018 3804.5 3835 3730.0127 3782.45 258
07/25/2018 3736.89 3815 3727.0027 3804.575 229
07/24/2018 3805 3824.98 3732.05 3738.97 325
07/23/2018 3800 3859.9999 3760 3796.64 218
07/20/2018 3895 3925 3791.01 3811.42 269
07/19/2018 3838 3915.1399 3725 3885.18 804
07/18/2018 3838.2 3849.98 3740 3843 487
07/17/2018 3820 3855 3757 3785 371
07/16/2018 3781.15 3912.16 3781.15 3824.93 703
07/13/2018 3897.4079 3944.2763 3784.02 3785.07 486
07/12/2018 3940 3973.3803 3890 3896.5 373
07/11/2018 3910.03 3990 3893.83 3977.08 270
07/10/2018 3969.14 4000 3915 3926.32 120
07/09/2018 3972.6 4000 3942.1001 3980 139
07/06/2018 3960.46 3964.99 3900.04 3959.97 223
07/05/2018 3950 3995 3880 3940.06 481
07/03/2018 3940 3999.97 3925 3937 160
07/02/2018 3941 3950.0099 3888 3940 288
06/29/2018 3990 3990.94 3940 3962.74 470
06/28/2018 4060 4060 3961.4074 3994.88 413
06/27/2018 4079 4082.48 4011.02 4064.03 582
06/26/2018 4084 4100 4035.0038 4072.06 410
06/25/2018 4053.45 4069.79 3977.01 4069.79 357
06/22/2018 3950 4056.74 3940.01 4050.01 1,310
06/21/2018 3950 3975 3901.03 3930 187
06/20/2018 4040.21 4040.21 3920 3953.41 706
06/19/2018 4030 4050 3950.03 4036.27 608
06/18/2018 4014 4050 3960 4050 399
*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