Quantcast

Seaboard Corporation Common Stock Historical Stock Prices

SEB 
$3833.89
*  
130.67
3.53%
Get SEB Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading SEB now
Exchange:AMEX
Industry: Finance
Community Rating:
View:    SEB Pre-Market
 
 
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 23-OCT-2018 TO 23-JAN-2019

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 3,710 3,835.88 3,670 3,833.89 222
01/23/2019 3707 3835.88 3670 3833.89 222
01/22/2019 3770 3770 3671.1 3703.22 742
01/18/2019 3718.5402 3838.14 3700.7054 3773.28 371
01/17/2019 3663.21 3828 3610 3785 795
01/16/2019 3653.19 3663.21 3580.04 3637.99 211
01/15/2019 3574.99 3685 3530.02 3658.82 888
01/14/2019 3550 3629.9999 3520.3 3575.07 563
01/11/2019 3620 3679.9999 3586.94 3607 745
01/10/2019 3697.97 3699.9999 3638.0001 3650 352
01/09/2019 3679.49 3735.95 3638.01 3669.29 471
01/08/2019 3709.98 3725.995 3656.5601 3680.59 163
01/07/2019 3739.98 3739.98 3655 3690 284
01/04/2019 3667 3749.9 3627.85 3631.98 1,161
01/03/2019 3493 3754 3450.53 3648.49 798
01/02/2019 3502.01 3570 3482.28 3501.37 905
12/31/2018 3565 3648 3520.1201 3538.01 555
12/28/2018 3465 3620.95 3465 3558.96 1,086
12/27/2018 3489.5 3539.98 3434.71 3519 881
12/26/2018 3570 3600 3500 3500 710
12/24/2018 3531.45 3650 3489.5 3561.01 477
12/21/2018 3615 3799.9699 3551 3552.14 1,511
12/20/2018 3642.27 3738.68 3500.01 3728 599
12/19/2018 3654.49 3725.84 3618.27 3657.56 283
12/18/2018 3626.01 3734.46 3620 3650 401
12/17/2018 3706.01 3805 3660 3744.58 230
12/14/2018 3729 3814.2 3672.7388 3797.53 498
12/13/2018 3797 3824.9999 3701 3753.04 272
12/12/2018 3725 3900 3675.05 3799.96 431
12/11/2018 3675.5 3794.5 3600 3704 429
12/10/2018 3766.03 3766.03 3650 3650 207
12/07/2018 3748 3794.98 3600.99 3774.53 360
12/06/2018 3849.99 3868.43 3650.02 3799.99 1,414
12/04/2018 3805.25 3889.97 3751 3769.95 765
12/03/2018 3627.01 3892.93 3627.01 3892.93 362
11/30/2018 3767.2 3797 3675.05 3722 538
11/29/2018 3741 3800 3625 3760.58 368
11/28/2018 3587.05 3774.99 3569 3739.95 322
11/27/2018 3692 3692 3564.3791 3585.01 309
11/26/2018 3619.98 3706.66 3543.9 3706.65 378
11/23/2018 3547.98 3600 3522.0101 3590 44
11/21/2018 3570.15 3624.99 3536 3566.76 167
11/20/2018 3607.1 3700 3535.01 3565 166
11/19/2018 3642.06 3708 3601.5 3605 408
11/16/2018 3550 3700 3550 3655 285
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
*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