Canada markets closed

Seaboard Corporation (SEB)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
3,207.22+1.89 (+0.06%)
At close: 04:00PM EDT
3,208.31 +1.09 (+0.03%)
After hours: 04:08PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20243,206.003,275.003,189.753,207.223,207.222,800
Apr 25, 20243,272.013,303.483,199.003,205.333,205.331,800
Apr 24, 20243,286.003,292.633,172.283,285.923,285.924,800
Apr 23, 20243,140.503,299.713,140.503,284.373,284.374,400
Apr 22, 20243,205.063,327.673,146.003,152.253,152.254,400
Apr 19, 20243,130.543,270.003,119.503,229.563,229.564,100
Apr 18, 20243,089.083,142.003,048.013,131.993,131.993,200
Apr 17, 20243,125.003,139.003,049.003,075.713,075.712,400
Apr 16, 20243,122.873,139.933,087.563,108.583,108.582,200
Apr 15, 20243,107.163,130.003,060.443,124.993,124.992,900
Apr 12, 20243,117.003,141.003,060.003,102.023,102.022,700
Apr 11, 20243,171.683,199.243,108.493,116.153,116.152,400
Apr 10, 20243,165.003,192.003,106.923,162.683,162.683,400
Apr 09, 20243,214.003,234.493,165.313,165.413,165.412,600
Apr 08, 20243,177.823,222.343,162.503,217.483,217.483,400
Apr 05, 20243,170.003,199.543,161.533,177.783,177.782,500
Apr 04, 20243,164.903,213.003,142.003,178.003,178.003,500
Apr 03, 20243,215.003,225.003,137.343,149.603,149.604,400
Apr 02, 20243,200.003,211.403,175.003,211.403,211.404,300
Apr 01, 20243,228.803,250.003,190.123,200.003,200.008,200
Mar 28, 20243,190.003,242.423,190.003,223.923,223.922,400
Mar 27, 20243,210.003,228.933,185.003,189.193,189.193,200
Mar 26, 20243,185.083,255.003,175.003,209.213,209.212,800
Mar 25, 20243,239.903,262.503,198.003,203.213,203.212,700
Mar 22, 20243,287.093,325.003,233.803,233.803,233.802,400
Mar 21, 20243,276.413,325.003,225.013,274.063,274.062,100
Mar 20, 20243,220.513,312.003,180.003,292.553,292.554,200
Mar 19, 20243,232.923,288.003,190.003,217.343,217.343,100
Mar 18, 20243,223.193,314.953,196.203,225.003,225.003,300
Mar 15, 20243,232.493,271.793,170.003,186.923,186.9219,300
Mar 14, 20243,247.003,318.003,200.003,225.203,225.204,600
Mar 13, 20243,223.723,323.003,220.003,233.483,233.483,800
Mar 12, 20243,191.483,269.453,176.003,215.433,215.432,700
Mar 11, 20243,206.833,249.993,168.863,194.023,194.022,200
Mar 08, 20243,200.003,252.663,170.333,210.183,210.182,300
Mar 07, 20243,200.003,261.003,165.733,200.003,200.003,300
Mar 06, 20243,167.453,234.003,148.993,209.493,209.492,400
Mar 05, 20243,185.853,236.783,145.033,158.003,158.003,200
Mar 04, 20243,329.713,350.003,150.003,165.613,165.613,300
Mar 01, 20243,302.413,364.003,280.303,317.493,317.492,100
Feb 29, 20243,376.303,393.903,287.593,287.593,287.592,800
Feb 28, 20243,333.003,423.103,333.003,354.583,354.584,000
Feb 27, 20243,461.903,496.543,305.003,315.113,315.113,800
Feb 26, 20243,371.003,600.943,325.013,465.313,465.316,300
Feb 23, 20243,366.033,427.073,346.463,371.863,371.862,400
Feb 22, 20243,341.123,390.983,254.883,367.313,367.313,200
Feb 22, 20242.25 Dividend
Feb 21, 20243,414.763,463.003,325.183,332.003,329.754,300
Feb 20, 20243,456.343,505.823,350.003,380.003,377.723,000
Feb 16, 20243,480.283,534.783,440.993,459.513,457.171,600
Feb 15, 20243,480.513,500.003,435.163,486.043,483.692,500
Feb 14, 20243,522.003,548.953,440.003,486.023,483.672,000
Feb 13, 20243,562.983,566.423,505.473,519.993,517.611,700
Feb 12, 20243,572.003,590.003,545.053,549.263,546.861,600
Feb 09, 20243,550.293,591.953,539.153,567.473,565.061,200
Feb 08, 20243,575.003,600.003,548.193,551.303,548.902,500
Feb 07, 20243,570.003,614.953,540.003,596.553,594.122,100
Feb 06, 20243,588.493,600.003,539.153,547.333,544.931,400
Feb 05, 20243,590.003,603.473,556.943,579.993,577.571,100
Feb 02, 20243,593.313,650.003,574.103,594.003,591.571,300
Feb 01, 20243,607.003,620.403,578.233,599.903,597.471,400
Jan 31, 20243,583.003,620.003,574.103,603.003,600.572,100
Jan 30, 20243,577.943,609.653,577.923,602.973,600.542,100
Jan 29, 20243,605.183,616.903,566.563,583.613,581.191,200
Jan 26, 20243,608.393,618.833,555.503,609.993,607.552,000
Jan 25, 20243,585.643,607.583,553.003,604.953,602.521,500
Jan 24, 20243,620.003,620.953,580.013,603.603,601.171,300
Jan 23, 20243,695.183,699.003,571.103,571.523,569.112,000
Jan 22, 20243,668.393,727.113,655.003,681.703,679.211,000
Jan 19, 20243,713.003,779.523,650.063,681.183,678.691,000
Jan 18, 20243,687.003,757.753,679.003,720.003,717.491,700
Jan 17, 20243,618.003,796.003,618.003,691.003,688.514,400
Jan 16, 20243,654.463,654.463,591.563,616.003,613.562,300
Jan 12, 20243,594.793,670.003,582.003,630.693,628.242,600
Jan 11, 20243,615.003,650.003,565.003,571.863,569.452,100
Jan 10, 20243,630.003,650.003,582.733,615.233,612.791,100
Jan 09, 20243,632.833,650.003,611.503,630.003,627.551,200
Jan 08, 20243,639.983,650.003,611.983,630.003,627.551,500
Jan 05, 20243,629.813,653.003,601.323,635.003,632.553,900
Jan 04, 20243,608.513,650.003,581.693,623.993,621.542,300
Jan 03, 20243,593.113,620.863,555.323,607.553,605.112,900
Jan 02, 20243,568.253,621.993,557.513,600.003,597.572,200
Dec 29, 20233,563.003,649.953,539.163,570.103,567.691,500
Dec 28, 20233,559.503,578.973,534.003,575.183,572.771,400
Dec 27, 20233,567.343,594.103,545.003,550.333,547.932,000
Dec 26, 20233,600.003,601.363,545.003,574.003,571.591,400
Dec 22, 20233,601.063,611.003,561.003,574.003,571.591,200
Dec 21, 20233,600.003,610.003,555.553,600.003,597.571,900
Dec 20, 20233,607.533,618.533,585.723,585.723,583.303,000
Dec 19, 20233,583.003,610.573,550.993,605.013,602.583,300
Dec 18, 20233,560.023,587.543,540.003,587.543,585.123,100
Dec 15, 20233,570.003,593.013,505.003,575.603,573.1910,100
Dec 14, 20233,620.763,636.303,556.473,569.363,566.952,000
Dec 13, 20233,608.413,649.653,580.003,621.723,619.274,300
Dec 12, 20233,626.973,636.003,585.923,608.003,605.561,800
Dec 11, 20233,616.423,636.303,559.293,635.983,633.522,100
Dec 08, 20233,627.003,649.993,578.103,618.003,615.562,400
Dec 07, 20233,575.003,645.003,527.503,641.793,639.334,200
Dec 06, 20233,543.003,587.003,530.003,565.003,562.594,500
Dec 05, 20233,568.003,569.703,506.963,525.723,523.342,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...