Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seaboard Corp (NY: SEB )

3,346.09 -58.89 (-1.73%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 3250 3250 3011 3011 602 -188.90(-5.90%)
Apr 29, 2020 3156 3300 3150 3200 1,026 +0.00(+0.00%)
Apr 28, 2020 3049 3202 3022 3200 1,214 +200.28(+6.68%)
Apr 27, 2020 2950 3025 2950 3000 1,012 +49.72(+1.69%)
Apr 24, 2020 2945 2990 2935 2950 300 -30.00(-1.01%)
Apr 23, 2020 3051 3055 2977 2980 490 -20.00(-0.67%)
Apr 22, 2020 3100 3100 2940 3000 508 -15.00(-0.50%)
Apr 21, 2020 2983 3050 2900 3015 598 -6.01(-0.20%)
Apr 20, 2020 2940 3055 2940 3021 814 +24.01(+0.80%)
Apr 17, 2020 3001 3100 2985 2997 700 +11.76(+0.39%)
Apr 16, 2020 3020 3099 2925 2985 1,874 -4.76(-0.16%)
Apr 15, 2020 3160 3177 2955 2990 1,772 -94.52(-3.06%)
Apr 14, 2020 3299 3299 3063 3085 2,983 -201.17(-6.12%)
Apr 13, 2020 3400 3404 3200 3286 2,826 -62.40(-1.86%)
Apr 09, 2020 3040 3348 2950 3348 1,300 +318.11(+10.50%)
Apr 08, 2020 3045 3059 2950 3030 842 +48.98(+1.64%)
Apr 07, 2020 2811 3074 2785 2981 4,122 +196.19(+7.05%)
Apr 06, 2020 2706 2794 2700 2785 1,314 +40.45(+1.47%)
Apr 03, 2020 2711 2800 2624 2744 1,600 +16.02(+0.59%)
Apr 02, 2020 2730 2825 2717 2728 1,446 -85.09(-3.02%)
Apr 01, 2020 2800 2850 2725 2813 1,179 +0.63(+0.02%)
Mar 31, 2020 2852 2857 2800 2813 508 -43.17(-1.51%)
Mar 30, 2020 2827 2869 2751 2856 835 +19.25(+0.68%)
Mar 27, 2020 2840 2860 2750 2837 1,000 -8.28(-0.29%)
Mar 26, 2020 2900 2930 2800 2845 716 +45.75(+1.63%)
Mar 25, 2020 2760 2970 2687 2799 900 +58.40(+2.13%)
Mar 24, 2020 2840 2850 2700 2741 1,585 +6.52(+0.24%)
Mar 23, 2020 2765 2796 2614 2734 1,626 +77.69(+2.92%)
Mar 20, 2020 2666 2804 2657 2657 2,300 -33.36(-1.24%)
Mar 19, 2020 2734 2789 2650 2690 1,451 -50.01(-1.83%)
Mar 18, 2020 2985 2985 2685 2740 1,253 -311.97(-10.22%)
Mar 17, 2020 2732 3076 2711 3052 1,377 +340.17(+12.54%)
Mar 16, 2020 2750 2850 2614 2712 962 -203.20(-6.97%)
Mar 13, 2020 3011 3084 2767 2915 1,800 -94.43(-3.14%)
Mar 12, 2020 2950 3100 2800 3009 4,447 -66.77(-2.17%)
Mar 11, 2020 3150 3271 3000 3076 830 -93.44(-2.95%)
Mar 10, 2020 3200 3265 3091 3170 896 -30.33(-0.95%)
Mar 09, 2020 3162 3322 3063 3200 2,388 -96.33(-2.92%)
Mar 06, 2020 3382 3474 3250 3296 700 -101.70(-2.99%)
Mar 05, 2020 3540 3540 3361 3398 1,269 -175.10(-4.90%)
Mar 04, 2020 3465 3755 3419 3573 928 +154.27(+4.51%)
Mar 03, 2020 3538 3611 3370 3419 1,182 -118.70(-3.36%)
Mar 02, 2020 3491 3600 3404 3538 926 +122.54(+3.59%)
Feb 28, 2020 3523 3575 3400 3415 1,000 -95.00(-2.71%)
Feb 27, 2020 3400 3557 3400 3510 863 +65.01(+1.89%)
Feb 26, 2020 3599 3600 3410 3445 964 -163.94(-4.54%)
Feb 25, 2020 3815 3880 3575 3609 1,375 -179.02(-4.73%)
Feb 24, 2020 3883 3940 3756 3788 511 -159.56(-4.04%)
Feb 21, 2020 3900 3982 3900 3948 500 +17.51(+0.45%)
Feb 20, 2020 3840 3963 3830 3930 720 +131.00(+3.45%)
Feb 19, 2020 3778 3840 3767 3799 983 +33.99(+0.90%)
Feb 18, 2020 3766 3811 3751 3765 1,580 -29.99(-0.79%)
Feb 14, 2020 3799 3800 3790 3795 100 +3.97(+0.10%)
Feb 13, 2020 3858 3858 3790 3791 320 -33.97(-0.89%)
Feb 12, 2020 3832 3865 3801 3825 265 -0.02(-0.00%)
Feb 11, 2020 3859 3888 3816 3825 401 +9.39(+0.25%)
Feb 10, 2020 3870 3878 3816 3816 204 -56.37(-1.46%)
Feb 07, 2020 3850 3920 3850 3872 100 +9.99(+0.26%)
Feb 06, 2020 3861 3950 3861 3862 470 -38.87(-1.00%)
Feb 05, 2020 3899 3960 3890 3901 441 +0.88(+0.02%)
Feb 04, 2020 3888 3950 3875 3900 484 +39.70(+1.03%)
Feb 03, 2020 3950 3950 3856 3860 841 +4.69(+0.12%)
Jan 31, 2020 3940 3961 3813 3856 300 -29.41(-0.76%)
Jan 30, 2020 3922 3955 3883 3885 321 -60.96(-1.54%)
Jan 29, 2020 4040 4061 3901 3946 990 -83.81(-2.08%)
Jan 28, 2020 4049 4121 4030 4030 175 +0.00(+0.00%)
Jan 27, 2020 4095 4140 4030 4030 226 -90.21(-2.19%)
Jan 24, 2020 4144 4178 4110 4120 400 -7.77(-0.19%)
Jan 23, 2020 4150 4185 4128 4128 179 -22.23(-0.54%)
Jan 22, 2020 4200 4245 4150 4150 295 -50.00(-1.19%)
Jan 21, 2020 4235 4250 4171 4200 257 -35.00(-0.83%)
Jan 17, 2020 4215 4235 4155 4235 300 +35.00(+0.83%)
Jan 16, 2020 4155 4215 4120 4200 429 +60.00(+1.45%)
Jan 15, 2020 4114 4160 4114 4140 248 +20.00(+0.49%)
Jan 14, 2020 4177 4180 4120 4120 382 -18.19(-0.44%)
Jan 13, 2020 4159 4189 4125 4138 195 -21.81(-0.52%)
Jan 10, 2020 4199 4206 4140 4160 600 -37.37(-0.89%)
Jan 09, 2020 4203 4214 4150 4197 331 +19.37(+0.46%)
Jan 08, 2020 4200 4230 4155 4178 414 -22.05(-0.52%)
Jan 07, 2020 4230 4230 4181 4200 230 +14.40(+0.34%)
Jan 06, 2020 4163 4230 4163 4186 438 -21.16(-0.50%)
Jan 03, 2020 4294 4294 4200 4207 200 -23.19(-0.55%)
Jan 02, 2020 4260 4298 4203 4230 368 -20.55(-0.48%)
Dec 31, 2019 4206 4320 4156 4251 600 +45.55(+1.08%)
Dec 30, 2019 4176 4249 4165 4205 296 +35.48(+0.85%)
Dec 27, 2019 4248 4284 4170 4170 700 -31.47(-0.75%)
Dec 26, 2019 4225 4261 4182 4201 526 -10.01(-0.24%)
Dec 24, 2019 4184 4261 4184 4211 400 +24.73(+0.59%)
Dec 23, 2019 4250 4261 4179 4186 1,219 -8.73(-0.21%)
Dec 20, 2019 4196 4250 4154 4195 1,100 +8.00(+0.19%)
Dec 19, 2019 4150 4213 4150 4187 344 +2.00(+0.05%)
Dec 18, 2019 4186 4213 4155 4185 848 +5.00(+0.12%)
Dec 17, 2019 4197 4213 4156 4180 666 +3.72(+0.09%)
Dec 16, 2019 4190 4214 4110 4176 739 +0.54(+0.01%)
Dec 13, 2019 4178 4240 4109 4176 500 +0.70(+0.02%)
Dec 12, 2019 4208 4241 4135 4175 196 -37.35(-0.89%)
Dec 11, 2019 4165 4250 4157 4212 512 +42.39(+1.02%)
Dec 10, 2019 4271 4271 4108 4170 343 -19.23(-0.46%)
Dec 09, 2019 4264 4290 4160 4189 191 -25.06(-0.59%)
Dec 06, 2019 4147 4388 4135 4214 800 +79.29(+1.92%)
Dec 05, 2019 4072 4140 4046 4135 354 +65.69(+1.61%)
Dec 04, 2019 4072 4150 4010 4069 504 +16.21(+0.40%)
Dec 03, 2019 4180 4236 4052 4053 510 -138.34(-3.30%)
Dec 02, 2019 4076 4230 4075 4191 454 +79.87(+1.94%)
Nov 29, 2019 4056 4158 4056 4112 100 +2.47(+0.06%)
Nov 27, 2019 4088 4110 4075 4109 100 +28.87(+0.71%)
Nov 26, 2019 4160 4200 4005 4080 488 -34.77(-0.84%)
Nov 25, 2019 4087 4150 4087 4115 256 +40.00(+0.98%)
Nov 22, 2019 4061 4116 4061 4075 300 -31.78(-0.77%)
Nov 21, 2019 4103 4162 4077 4107 657 +4.01(+0.10%)
Nov 20, 2019 4121 4191 4000 4103 665 -27.24(-0.66%)
Nov 19, 2019 4099 4180 4090 4130 299 +38.01(+0.93%)
Nov 18, 2019 4125 4132 4025 4092 190 -38.00(-0.92%)
Nov 15, 2019 4100 4232 4050 4130 500 +44.99(+1.10%)
Nov 14, 2019 4051 4159 4051 4085 178 +0.19(+0.00%)
Nov 13, 2019 4155 4155 4040 4085 423 -21.19(-0.52%)
Nov 12, 2019 4130 4170 4075 4106 432 -59.68(-1.43%)
Nov 11, 2019 4200 4200 4124 4166 503 -57.11(-1.35%)
Nov 08, 2019 4282 4282 4150 4223 400 -57.24(-1.34%)
Nov 07, 2019 4412 4450 4262 4280 406 -99.96(-2.28%)
Nov 06, 2019 4261 4380 4257 4380 652 +128.79(+3.03%)
Nov 05, 2019 4300 4344 4240 4251 339 -8.81(-0.21%)
Nov 04, 2019 4230 4305 4170 4260 350 +55.02(+1.31%)
Nov 01, 2019 4230 4280 4114 4205 300 -14.09(-0.33%)
Oct 31, 2019 4300 4325 4211 4219 661 -99.18(-2.30%)
Oct 30, 2019 4290 4330 4250 4318 438 +28.27(+0.66%)
Oct 29, 2019 4260 4317 4250 4290 287 +26.98(+0.63%)
Oct 28, 2019 4161 4267 4161 4263 383 +103.02(+2.48%)
Oct 25, 2019 4152 4207 4117 4160 100 +9.00(+0.22%)
Oct 24, 2019 4184 4210 4133 4151 167 -29.00(-0.69%)
Oct 23, 2019 4245 4292 4108 4180 271 +24.12(+0.58%)
Oct 22, 2019 4250 4250 4156 4156 165 -44.13(-1.05%)
Oct 21, 2019 4268 4270 4170 4200 233 -68.38(-1.60%)
Oct 18, 2019 4246 4290 4170 4268 400 +21.00(+0.49%)
Oct 17, 2019 4320 4347 4247 4247 397 -27.61(-0.65%)
Oct 16, 2019 4260 4305 4246 4275 278 +0.00(+0.00%)
Oct 15, 2019 4201 4320 4170 4275 337 +22.99(+0.54%)
Oct 14, 2019 4265 4265 4200 4252 282 -2.98(-0.07%)
Oct 11, 2019 4193 4267 4151 4255 500 +79.99(+1.92%)
Oct 10, 2019 4145 4195 4130 4175 237 +25.00(+0.60%)
Oct 09, 2019 4141 4175 4093 4150 361 +102.20(+2.52%)
Oct 08, 2019 4105 4150 4048 4048 311 -81.46(-1.97%)
Oct 07, 2019 4190 4222 4114 4129 193 -75.72(-1.80%)
Oct 04, 2019 4233 4249 4152 4205 200 -27.02(-0.64%)
Oct 03, 2019 4232 4280 4181 4232 252 -3.00(-0.07%)
Oct 02, 2019 4312 4350 4231 4235 366 -96.92(-2.24%)
Oct 01, 2019 4330 4410 4297 4332 1,064 -43.08(-0.98%)
Sep 30, 2019 4336 4380 4321 4375 343 +47.27(+1.09%)
Sep 27, 2019 4389 4389 4305 4328 400 -38.29(-0.88%)
Sep 26, 2019 4256 4376 4250 4366 728 +120.01(+2.83%)
Sep 25, 2019 4212 4272 4190 4246 618 +61.01(+1.46%)
Sep 24, 2019 4187 4222 4175 4185 460 +4.00(+0.10%)
Sep 23, 2019 4140 4185 4085 4181 506 +91.00(+2.22%)
Sep 20, 2019 4123 4149 4030 4090 2,000 -22.22(-0.54%)
Sep 19, 2019 4151 4220 4111 4112 277 -47.80(-1.15%)
Sep 18, 2019 4225 4237 4139 4160 285 -39.98(-0.95%)
Sep 17, 2019 4219 4225 4150 4200 217 +21.69(+0.52%)
Sep 16, 2019 4282 4288 4103 4178 546 -109.69(-2.56%)
Sep 13, 2019 4372 4435 4288 4288 300 -65.51(-1.50%)
Sep 12, 2019 4405 4450 4311 4354 685 -41.49(-0.94%)
Sep 11, 2019 4349 4400 4284 4395 426 +44.94(+1.03%)
Sep 10, 2019 4375 4375 4266 4350 455 +30.06(+0.70%)
Sep 09, 2019 4345 4350 4256 4320 378 -4.92(-0.11%)
Sep 06, 2019 4264 4335 4212 4325 200 +60.12(+1.41%)
Sep 05, 2019 4020 4274 4020 4265 587 +10.20(+0.24%)
Sep 04, 2019 4298 4298 4200 4255 954 +26.60(+0.63%)
Sep 03, 2019 4199 4250 4090 4228 669 +97.82(+2.37%)
Aug 30, 2019 4129 4200 4065 4130 600 +1.18(+0.03%)
Aug 29, 2019 4075 4138 4060 4129 485 +96.63(+2.40%)
Aug 28, 2019 4050 4097 4003 4032 551 -27.63(-0.68%)
Aug 27, 2019 3962 4076 3940 4060 455 +65.70(+1.64%)
Aug 26, 2019 3995 4032 3975 3994 248 +30.62(+0.77%)
Aug 23, 2019 4100 4182 3956 3964 1,000 -65.32(-1.62%)
Aug 22, 2019 4009 4040 3995 4029 252 +10.00(+0.25%)
Aug 21, 2019 4080 4080 3987 4019 293 +33.75(+0.85%)
Aug 20, 2019 3925 4100 3925 3985 436 +60.18(+1.53%)
Aug 19, 2019 3894 4040 3875 3925 468 +63.94(+1.66%)
Aug 16, 2019 3830 3875 3813 3861 300 +26.63(+0.69%)
Aug 15, 2019 3870 3870 3788 3834 331 +6.40(+0.17%)
Aug 14, 2019 3881 3881 3812 3828 170 -54.38(-1.40%)
Aug 13, 2019 3788 3932 3788 3882 543 +54.53(+1.42%)
Aug 12, 2019 3800 3846 3788 3828 351 +19.48(+0.51%)
Aug 09, 2019 3835 3835 3783 3808 300 +4.46(+0.12%)
Aug 08, 2019 3870 3889 3798 3804 436 -65.99(-1.71%)
Aug 07, 2019 3778 3875 3770 3870 475 +51.56(+1.35%)
Aug 06, 2019 3785 3832 3685 3818 677 +68.44(+1.83%)
Aug 05, 2019 3753 3840 3538 3750 1,389 -50.00(-1.32%)
Aug 02, 2019 3991 4014 3602 3800 1,100 -190.47(-4.77%)
Aug 01, 2019 4144 4144 3956 3990 819 -91.17(-2.23%)
Jul 31, 2019 4046 4146 4041 4082 625 +41.63(+1.03%)
Jul 30, 2019 4053 4100 4037 4040 647 -44.43(-1.09%)
Jul 29, 2019 4077 4115 4060 4084 496 +0.41(+0.01%)
Jul 26, 2019 4116 4146 4065 4084 600 -20.97(-0.51%)
Jul 25, 2019 4150 4157 4051 4105 470 -14.97(-0.36%)
Jul 24, 2019 4120 4138 4061 4120 351 +38.69(+0.95%)
Jul 23, 2019 4081 4115 4047 4081 736 +6.28(+0.15%)
Jul 22, 2019 4060 4114 4060 4075 527 -38.99(-0.95%)
Jul 19, 2019 4100 4117 4000 4114 500 +63.97(+1.58%)
Jul 18, 2019 4087 4129 4048 4050 675 +14.16(+0.35%)
Jul 17, 2019 4071 4135 4010 4036 729 -40.67(-1.00%)
Jul 16, 2019 4050 4099 4023 4077 734 +54.53(+1.36%)
Jul 15, 2019 3985 4150 3985 4022 1,163 +27.47(+0.69%)
Jul 12, 2019 4005 4052 3977 3995 600 -11.46(-0.29%)
Jul 11, 2019 4061 4061 4000 4006 452 -43.43(-1.07%)
Jul 10, 2019 4055 4092 4030 4049 458 +16.33(+0.40%)
Jul 09, 2019 4167 4167 4010 4033 270 -115.86(-2.79%)
Jul 08, 2019 4119 4161 4088 4149 226 +14.07(+0.34%)
Jul 05, 2019 4035 4135 4035 4135 200 +58.31(+1.43%)
Jul 03, 2019 4142 4142 4046 4077 300 -52.79(-1.28%)
Jul 02, 2019 4162 4184 4088 4129 396 -27.94(-0.67%)
Jul 01, 2019 4150 4264 4115 4157 472 +20.56(+0.50%)
Jun 28, 2019 4050 4150 4010 4137 1,000 +127.55(+3.18%)
Jun 27, 2019 3985 4075 3980 4009 633 +28.97(+0.73%)
Jun 26, 2019 4031 4111 3975 3980 877 -29.93(-0.75%)
Jun 25, 2019 4101 4170 4010 4010 404 -105.14(-2.55%)
Jun 24, 2019 4085 4168 4085 4115 291 +30.28(+0.74%)
Jun 21, 2019 4217 4381 4085 4085 800 -139.99(-3.31%)
Jun 20, 2019 4141 4374 4136 4225 656 +100.00(+2.42%)
Jun 19, 2019 4103 4176 4100 4125 435 +11.88(+0.29%)
Jun 18, 2019 4053 4166 4020 4113 807 +73.53(+1.82%)
Jun 17, 2019 4103 4145 4019 4040 1,370 -65.41(-1.59%)
Jun 14, 2019 4135 4166 4030 4105 600 -24.88(-0.60%)
Jun 13, 2019 4036 4130 4036 4130 303 +97.87(+2.43%)
Jun 12, 2019 4021 4100 4011 4032 441 +4.00(+0.10%)
Jun 11, 2019 4014 4050 3925 4028 754 +11.53(+0.29%)
Jun 10, 2019 3957 4035 3927 4016 489 +62.09(+1.57%)
Jun 07, 2019 3928 4050 3924 3954 500 -32.92(-0.83%)
Jun 06, 2019 3964 4020 3940 3987 605 +22.33(+0.56%)
Jun 05, 2019 3975 4000 3887 3965 492 +9.48(+0.24%)
Jun 04, 2019 4046 4089 3922 3956 1,303 -70.69(-1.76%)
Jun 03, 2019 4072 4076 3990 4026 822 -73.81(-1.80%)
May 31, 2019 4178 4178 4077 4100 600 -39.59(-0.96%)
May 30, 2019 4100 4206 4100 4140 1,921 +39.59(+0.97%)
May 29, 2019 4164 4300 4100 4100 2,829 -100.00(-2.38%)
May 28, 2019 4240 4330 4163 4200 2,043 -52.00(-1.22%)
May 24, 2019 4346 4424 4206 4252 2,300 -75.81(-1.75%)
May 23, 2019 4525 4590 4328 4328 2,069 -215.19(-4.74%)
May 22, 2019 4525 4625 4510 4543 2,515 -59.94(-1.30%)
May 21, 2019 4459 4637 4459 4603 3,146 +153.69(+3.45%)
May 20, 2019 4380 4534 4340 4449 1,866 +100.44(+2.31%)
May 17, 2019 4409 4460 4304 4349 2,400 -83.30(-1.88%)
May 16, 2019 4407 4484 4391 4432 1,547 +25.44(+0.58%)
May 15, 2019 4188 4467 4150 4407 1,982 +199.67(+4.75%)
May 14, 2019 4215 4317 4177 4207 954 -4.66(-0.11%)
May 13, 2019 4228 4325 4200 4212 306 -63.34(-1.48%)
May 10, 2019 4257 4315 4160 4275 300 +71.24(+1.69%)
May 09, 2019 4175 4295 4137 4204 561 -33.30(-0.79%)
May 08, 2019 4296 4499 4139 4237 732 -65.81(-1.53%)
May 07, 2019 4550 4550 4268 4303 899 -82.14(-1.87%)
May 06, 2019 4375 4487 4375 4385 878 -0.15(-0.00%)
May 03, 2019 4399 4500 4326 4385 500 +20.16(+0.46%)
May 02, 2019 4450 4493 4360 4365 835 -142.35(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.