Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Seaboard Corp (NY: SEB )

3,341.13 +53.13 (+1.62%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2010 1876 1902 1850 1862 4,088 -14.00(-0.75%)
Nov 29, 2010 1915 1965 1876 1876 1,152 -49.00(-2.55%)
Nov 26, 2010 1919 1935 1910 1925 122 +6.00(+0.31%)
Nov 24, 2010 1930 1919 1919 1919 623 +4.00(+0.21%)
Nov 23, 2010 1925 1931 1907 1915 352 -20.00(-1.03%)
Nov 22, 2010 1945 1962 1924 1935 383 -5.00(-0.26%)
Nov 19, 2010 1953 1985 1935 1940 643 +3.00(+0.15%)
Nov 18, 2010 1952 1987 1935 1937 820 +2.00(+0.10%)
Nov 17, 2010 1940 1958 1925 1935 201 +5.00(+0.26%)
Nov 16, 2010 1925 1948 1889 1930 632 -2.81(-0.15%)
Nov 15, 2010 1895 1972 1890 1933 657 +57.76(+3.08%)
Nov 12, 2010 1892 1900 1850 1875 569 -16.95(-0.90%)
Nov 11, 2010 1935 1935 1885 1892 590 -43.00(-2.22%)
Nov 10, 2010 1960 1965 1902 1935 788 -11.00(-0.57%)
Nov 09, 2010 1916 1982 1910 1946 943 +19.00(+0.99%)
Nov 08, 2010 1985 1986 1900 1927 1,110 -72.00(-3.60%)
Nov 05, 2010 2000 2020 1970 1999 874 -1.00(-0.05%)
Nov 04, 2010 1985 2000 1956 2000 1,409 +11.00(+0.55%)
Nov 03, 2010 1920 1989 1910 1989 924 +67.00(+3.49%)
Nov 02, 2010 1910 1925 1868 1922 1,313 +17.00(+0.89%)
Nov 01, 2010 1865 1905 1814 1905 1,005 +50.95(+2.75%)
Oct 29, 2010 1842 1873 1840 1854 616 +20.05(+1.09%)
Oct 28, 2010 1845 1845 1823 1834 388 -1.00(-0.05%)
Oct 27, 2010 1815 1865 1806 1835 1,060 -14.00(-0.76%)
Oct 25, 2010 1833 1849 1810 1849 406 +39.00(+2.15%)
Oct 22, 2010 1782 1810 1729 1810 492 +10.25(+0.57%)
Oct 21, 2010 1810 1810 1784 1800 537 -10.25(-0.57%)
Oct 20, 2010 1810 1829 1798 1810 757 +0.00(+0.00%)
Oct 19, 2010 1805 1815 1780 1810 1,627 +1.01(+0.06%)
Oct 18, 2010 1790 1810 1790 1809 1,612 +23.99(+1.34%)
Oct 15, 2010 1812 1812 1775 1785 1,193 -5.00(-0.28%)
Oct 14, 2010 1814 1814 1765 1790 582 -19.00(-1.05%)
Oct 13, 2010 1779 1810 1775 1809 819 +27.00(+1.52%)
Oct 12, 2010 1802 1802 1700 1782 2,523 -33.00(-1.82%)
Oct 11, 2010 1801 1835 1785 1815 914 +8.00(+0.44%)
Oct 08, 2010 1807 1807 1734 1807 1,216 +56.99(+3.26%)
Oct 07, 2010 1823 1825 1750 1750 795 -62.99(-3.47%)
Oct 06, 2010 1795 1833 1780 1813 929 +14.00(+0.78%)
Oct 05, 2010 1767 1810 1767 1799 1,181 +41.96(+2.39%)
Oct 04, 2010 1785 1850 1725 1757 1,222 -37.96(-2.11%)
Oct 01, 2010 1795 1795 1770 1795 929 +24.00(+1.36%)
Sep 30, 2010 1771 1795 1755 1771 1,333 -4.60(-0.26%)
Sep 29, 2010 1700 1776 1684 1776 1,360 +90.60(+5.38%)
Sep 28, 2010 1665 1685 1625 1685 3 +32.00(+1.94%)
Sep 27, 2010 1683 1683 1620 1653 427 -30.85(-1.83%)
Sep 24, 2010 1641 1685 1641 1684 969 +52.85(+3.24%)
Sep 23, 2010 1659 1659 1630 1631 12 -25.00(-1.51%)
Sep 22, 2010 1678 1680 1623 1656 2,233 -4.00(-0.24%)
Sep 21, 2010 1700 1700 1660 1660 932 -39.00(-2.30%)
Sep 20, 2010 1721 1725 1670 1699 1,478 -7.00(-0.41%)
Sep 17, 2010 1706 1732 1690 1706 915 -38.00(-2.18%)
Sep 15, 2010 1692 1750 1686 1744 1,053 +56.81(+3.37%)
Sep 14, 2010 1705 1710 1685 1687 930 -11.81(-0.70%)
Sep 13, 2010 1705 1705 1682 1699 929 +17.00(+1.01%)
Sep 10, 2010 1659 1715 1655 1682 420 +23.00(+1.39%)
Sep 09, 2010 1687 1698 1651 1659 519 -15.00(-0.90%)
Sep 08, 2010 1660 1701 1645 1674 2,586 +24.00(+1.45%)
Sep 07, 2010 1690 1720 1650 1650 10 -38.00(-2.25%)
Sep 03, 2010 1678 1720 1670 1688 1,907 +18.00(+1.08%)
Sep 02, 2010 1620 1680 1610 1670 5 +52.00(+3.21%)
Sep 01, 2010 1621 1645 1580 1618 2,022 +18.00(+1.12%)
Aug 31, 2010 1610 1618 1515 1600 10 +70.02(+4.58%)
Aug 30, 2010 1575 1580 1500 1530 1,832 -27.47(-1.76%)
Aug 27, 2010 1557 1567 1465 1557 1,099 +68.70(+4.61%)
Aug 26, 2010 1502 1547 1482 1489 7 -16.20(-1.08%)
Aug 25, 2010 1450 1508 1440 1505 7 +51.95(+3.58%)
Aug 24, 2010 1480 1486 1442 1453 29 -32.05(-2.16%)
Aug 23, 2010 1525 1529 1478 1485 787 -34.95(-2.30%)
Aug 20, 2010 1530 1595 1495 1520 1,577 +1.00(+0.07%)
Aug 19, 2010 1595 1604 1479 1519 24 -67.00(-4.22%)
Aug 18, 2010 1645 1645 1585 1586 103 -53.75(-3.28%)
Aug 17, 2010 1625 1654 1600 1640 17 +24.75(+1.53%)
Aug 16, 2010 1578 1653 1578 1615 773 +41.00(+2.60%)
Aug 13, 2010 1574 1652 1574 1574 1,187 -56.00(-3.44%)
Aug 12, 2010 1595 1687 1585 1630 697 +24.00(+1.49%)
Aug 11, 2010 1530 1725 1530 1606 2,932 -1.29(-0.08%)
Aug 10, 2010 1600 1640 1576 1607 1,603 +3.29(+0.21%)
Aug 09, 2010 1600 1604 1570 1604 485 +26.00(+1.65%)
Aug 06, 2010 1578 1599 1570 1578 1,454 -10.00(-0.63%)
Aug 05, 2010 1575 1605 1561 1588 1,315 +10.35(+0.66%)
Aug 04, 2010 1590 1606 1566 1578 1,841 -11.37(-0.72%)
Aug 03, 2010 1590 1615 1575 1589 1,545 -18.98(-1.18%)
Aug 02, 2010 1529 1610 1475 1608 2,232 +90.00(+5.93%)
Jul 30, 2010 1518 1585 1499 1518 2,584 -31.00(-2.00%)
Jul 29, 2010 1540 1577 1511 1549 1,926 +20.78(+1.36%)
Jul 28, 2010 1528 1590 1528 1528 12 -42.78(-2.72%)
Jul 27, 2010 1519 1592 1519 1571 2,337 +58.00(+3.83%)
Jul 26, 2010 1514 1528 1505 1513 775 +20.00(+1.34%)
Jul 23, 2010 1505 1520 1490 1493 1,986 -7.00(-0.47%)
Jul 22, 2010 1470 1510 1448 1500 1,553 +61.00(+4.24%)
Jul 21, 2010 1454 1480 1430 1439 1,814 -18.00(-1.24%)
Jul 20, 2010 1424 1457 1406 1457 839 +32.99(+2.32%)
Jul 19, 2010 1482 1505 1424 1424 2,945 -54.99(-3.72%)
Jul 16, 2010 1479 1530 1475 1479 3,371 -61.00(-3.96%)
Jul 15, 2010 1551 1570 1520 1540 1,212 -18.00(-1.16%)
Jul 14, 2010 1565 1569 1540 1558 1,244 -11.00(-0.70%)
Jul 13, 2010 1569 1575 1470 1569 28 +114.00(+7.84%)
Jul 12, 2010 1459 1510 1450 1455 1,460 +0.01(+0.00%)
Jul 09, 2010 1455 1510 1435 1455 1,743 -30.01(-2.02%)
Jul 08, 2010 1485 1510 1427 1485 9 +24.78(+1.70%)
Jul 07, 2010 1390 1475 1390 1460 1,544 +73.17(+5.28%)
Jul 06, 2010 1387 1454 1370 1387 14 -18.95(-1.35%)
Jul 02, 2010 1406 1470 1406 1406 1,800 -42.00(-2.90%)
Jul 01, 2010 1510 1530 1440 1448 1,667 -62.00(-4.11%)
Jun 30, 2010 1510 1517 1479 1510 23 +30.00(+2.03%)
Jun 29, 2010 1470 1502 1465 1480 1,258 +0.00(+0.00%)
Jun 25, 2010 1480 1515 1470 1480 2,740 +7.98(+0.54%)
Jun 24, 2010 1472 1520 1465 1472 2 -32.99(-2.19%)
Jun 23, 2010 1510 1530 1494 1505 1,230 -4.99(-0.33%)
Jun 22, 2010 1510 1605 1490 1510 8 -85.00(-5.33%)
Jun 21, 2010 1618 1625 1575 1595 451 -15.00(-0.93%)
Jun 18, 2010 1610 1610 1535 1610 2,550 +25.00(+1.58%)
Jun 17, 2010 1585 1620 1550 1585 2 -13.00(-0.81%)
Jun 16, 2010 1601 1610 1580 1598 295 -2.88(-0.18%)
Jun 15, 2010 1601 1618 1571 1601 15 +38.88(+2.49%)
Jun 14, 2010 1566 1600 1545 1562 903 +11.00(+0.71%)
Jun 11, 2010 1562 1586 1530 1551 580 -15.00(-0.96%)
Jun 10, 2010 1566 1599 1516 1566 14 +61.00(+4.05%)
Jun 09, 2010 1520 1557 1502 1505 991 -10.00(-0.66%)
Jun 08, 2010 1475 1519 1475 1515 900 +44.00(+2.99%)
Jun 07, 2010 1470 1518 1470 1471 1,381 -20.00(-1.34%)
Jun 04, 2010 1491 1519 1475 1491 1,814 -13.00(-0.86%)
Jun 03, 2010 1504 1520 1475 1504 2,140 +36.00(+2.45%)
Jun 02, 2010 1468 1509 1410 1468 2,913 +61.00(+4.34%)
Jun 01, 2010 1407 1440 1385 1407 12 -19.00(-1.33%)
May 28, 2010 1426 1540 1425 1426 1,040 -74.00(-4.93%)
May 27, 2010 1453 1500 1390 1500 800 +62.00(+4.31%)
May 26, 2010 1438 1474 1369 1438 815 +18.00(+1.27%)
May 25, 2010 1421 1433 1359 1420 1,075 -16.00(-1.11%)
May 24, 2010 1410 1470 1410 1436 1,048 +24.00(+1.70%)
May 21, 2010 1360 1421 1350 1412 2,258 +66.00(+4.90%)
May 20, 2010 1424 1425 1338 1346 2,698 -104.00(-7.17%)
May 19, 2010 1457 1480 1427 1450 1,287 -6.00(-0.41%)
May 18, 2010 1497 1525 1440 1456 873 -31.00(-2.08%)
May 17, 2010 1466 1505 1452 1487 1,518 +34.99(+2.41%)
May 14, 2010 1452 1485 1445 1452 712 -29.99(-2.02%)
May 13, 2010 1478 1482 1450 1482 591 +0.00(+0.00%)
May 12, 2010 1465 1499 1455 1482 1,199 +22.25(+1.52%)
May 11, 2010 1442 1480 1431 1460 1,120 +69.75(+5.02%)
May 10, 2010 1311 1394 1311 1390 1,345 +129.00(+10.23%)
May 07, 2010 1317 1330 1260 1261 1,520 -55.00(-4.18%)
May 06, 2010 1370 1379 1297 1316 1,424 -59.00(-4.29%)
May 05, 2010 1405 1406 1369 1375 1,105 -37.00(-2.62%)
May 04, 2010 1427 1429 1395 1412 1,367 -25.91(-1.80%)
May 03, 2010 1456 1471 1416 1438 707 -22.10(-1.51%)
Apr 30, 2010 1480 1490 1450 1460 1,286 -27.94(-1.88%)
Apr 29, 2010 1450 1489 1417 1488 1,291 +51.95(+3.62%)
Apr 28, 2010 1455 1469 1435 1436 577 -9.00(-0.62%)
Apr 27, 2010 1460 1479 1435 1445 974 -22.00(-1.50%)
Apr 26, 2010 1480 1500 1443 1467 740 -12.98(-0.88%)
Apr 23, 2010 1430 1482 1430 1480 756 +7.98(+0.54%)
Apr 22, 2010 1455 1475 1420 1472 1,395 +15.00(+1.03%)
Apr 21, 2010 1444 1485 1444 1457 724 +13.00(+0.90%)
Apr 20, 2010 1401 1444 1401 1444 979 +51.29(+3.68%)
Apr 19, 2010 1370 1400 1365 1393 737 +27.71(+2.03%)
Apr 16, 2010 1363 1410 1356 1365 678 +4.00(+0.29%)
Apr 15, 2010 1414 1415 1360 1361 694 -49.00(-3.48%)
Apr 14, 2010 1406 1430 1400 1410 651 +3.00(+0.21%)
Apr 13, 2010 1435 1440 1403 1407 809 -21.00(-1.47%)
Apr 12, 2010 1405 1428 1395 1428 974 +18.04(+1.28%)
Apr 09, 2010 1395 1420 1365 1410 891 +19.96(+1.44%)
Apr 08, 2010 1411 1411 1365 1390 2,286 -30.00(-2.11%)
Apr 07, 2010 1340 1422 1335 1420 3,115 +74.00(+5.50%)
Apr 06, 2010 1324 1354 1315 1346 1,132 +17.00(+1.28%)
Apr 05, 2010 1305 1350 1305 1329 1,476 +18.00(+1.37%)
Apr 01, 2010 1305 1311 1311 1311 2,100 +11.90(+0.92%)
Mar 31, 2010 1325 1325 1291 1299 2,175 -27.90(-2.10%)
Mar 30, 2010 1320 1335 1290 1327 2,373 +6.00(+0.45%)
Mar 29, 2010 1260 1321 1260 1321 1,176 +60.50(+4.80%)
Mar 26, 2010 1360 1360 1236 1260 6,426 -49.50(-3.78%)
Mar 25, 2010 1395 1400 1305 1310 2,889 -79.75(-5.74%)
Mar 24, 2010 1370 1400 1355 1390 944 +14.75(+1.07%)
Mar 23, 2010 1394 1394 1355 1375 318 -24.00(-1.72%)
Mar 22, 2010 1379 1400 1366 1399 314 +18.00(+1.30%)
Mar 19, 2010 1369 1404 1365 1381 2,070 +26.00(+1.92%)
Mar 18, 2010 1400 1400 1340 1355 1,775 -14.00(-1.02%)
Mar 17, 2010 1355 1384 1350 1369 1,493 +14.00(+1.03%)
Mar 16, 2010 1310 1370 1300 1355 1,497 +40.00(+3.04%)
Mar 15, 2010 1307 1330 1300 1315 991 +2.00(+0.15%)
Mar 12, 2010 1305 1313 1285 1313 835 +3.00(+0.23%)
Mar 11, 2010 1330 1342 1282 1310 1,387 -24.00(-1.80%)
Mar 10, 2010 1417 1417 1320 1334 2,454 -70.00(-4.99%)
Mar 09, 2010 1351 1410 1350 1404 1,077 +33.00(+2.41%)
Mar 08, 2010 1380 1397 1355 1371 838 -21.00(-1.51%)
Mar 05, 2010 1386 1419 1366 1392 1,250 +6.00(+0.43%)
Mar 04, 2010 1320 1425 1320 1386 2,808 +73.00(+5.56%)
Mar 03, 2010 1322 1324 1308 1313 854 -6.95(-0.53%)
Mar 02, 2010 1306 1327 1303 1320 2,293 +18.95(+1.46%)
Mar 01, 2010 1270 1310 1270 1301 1,139 +30.00(+2.36%)
Feb 26, 2010 1282 1305 1270 1271 1,525 -11.00(-0.86%)
Feb 25, 2010 1293 1296 1278 1282 1,016 -14.00(-1.08%)
Feb 24, 2010 1282 1315 1282 1296 1,237 +10.00(+0.78%)
Feb 23, 2010 1319 1320 1280 1286 1,228 -24.50(-1.87%)
Feb 22, 2010 1360 1360 1290 1310 2,539 +20.50(+1.59%)
Feb 19, 2010 1315 1320 1246 1290 1,332 -5.00(-0.39%)
Feb 18, 2010 1303 1314 1280 1295 1,408 -18.00(-1.37%)
Feb 17, 2010 1315 1324 1291 1313 665 +5.00(+0.38%)
Feb 16, 2010 1284 1315 1266 1308 1,573 +33.00(+2.59%)
Feb 12, 2010 1267 1275 1275 1275 1,100 -12.00(-0.93%)
Feb 11, 2010 1265 1310 1242 1287 789 +17.00(+1.34%)
Feb 10, 2010 1260 1272 1235 1270 722 +1.00(+0.08%)
Feb 09, 2010 1254 1285 1253 1269 512 +24.00(+1.93%)
Feb 08, 2010 1242 1255 1209 1245 569 +3.00(+0.24%)
Feb 05, 2010 1225 1260 1205 1242 1,182 +17.00(+1.39%)
Feb 04, 2010 1280 1280 1210 1225 656 -65.00(-5.04%)
Feb 03, 2010 1300 1315 1250 1290 1,208 -15.00(-1.15%)
Feb 02, 2010 1261 1330 1261 1305 1,073 +14.55(+1.13%)
Feb 01, 2010 1230 1290 1225 1290 1,157 +60.45(+4.91%)
Jan 29, 2010 1243 1289 1220 1230 1,534 -13.00(-1.05%)
Jan 28, 2010 1240 1254 1195 1243 839 +5.00(+0.40%)
Jan 27, 2010 1215 1261 1210 1238 743 +20.00(+1.64%)
Jan 26, 2010 1190 1245 1176 1218 1,141 +23.00(+1.92%)
Jan 25, 2010 1238 1255 1168 1195 2,342 -45.00(-3.63%)
Jan 22, 2010 1300 1300 1235 1240 1,690 -41.00(-3.20%)
Jan 21, 2010 1330 1334 1275 1281 490 -40.00(-3.03%)
Jan 20, 2010 1336 1355 1320 1321 670 -24.00(-1.78%)
Jan 19, 2010 1355 1385 1345 1345 882 -2.00(-0.15%)
Jan 15, 2010 1370 1347 1347 1347 1,100 -8.00(-0.59%)
Jan 14, 2010 1376 1377 1310 1355 1,236 -5.00(-0.37%)
Jan 13, 2010 1275 1385 1275 1360 1,040 -5.00(-0.37%)
Jan 12, 2010 1364 1386 1335 1365 1,130 -10.02(-0.73%)
Jan 11, 2010 1340 1385 1335 1375 670 +43.02(+3.23%)
Jan 08, 2010 1330 1370 1330 1332 501 -1.00(-0.08%)
Jan 07, 2010 1440 1450 1325 1333 1,532 -97.00(-6.78%)
Jan 06, 2010 1388 1450 1365 1430 657 +46.00(+3.32%)
Jan 05, 2010 1390 1395 1353 1384 1,356 -10.00(-0.72%)
Jan 04, 2010 1358 1400 1357 1394 423 +45.00(+3.34%)
Dec 31, 2009 1390 1349 1349 1349 1,000 -40.00(-2.88%)
Dec 30, 2009 1342 1395 1317 1389 599 +47.00(+3.50%)
Dec 29, 2009 1335 1360 1330 1342 114 +2.00(+0.15%)
Dec 28, 2009 1362 1367 1332 1340 342 -22.00(-1.62%)
Dec 24, 2009 1359 1370 1352 1362 178 +7.00(+0.52%)
Dec 23, 2009 1330 1385 1330 1355 386 -12.89(-0.94%)
Dec 22, 2009 1330 1400 1330 1368 1,150 +50.89(+3.86%)
Dec 21, 2009 1322 1348 1310 1317 737 -6.00(-0.45%)
Dec 18, 2009 1240 1325 1240 1323 2,426 +25.92(+2.00%)
Dec 17, 2009 1225 1311 1201 1297 1,554 +74.58(+6.10%)
Dec 16, 2009 1248 1248 1175 1222 1,892 +50.50(+4.31%)
Dec 15, 2009 1200 1229 1172 1172 1,172 -38.00(-3.14%)
Dec 14, 2009 1240 1245 1158 1210 2,928 -74.00(-5.76%)
Dec 11, 2009 1340 1345 1215 1284 2,653 -46.00(-3.46%)
Dec 10, 2009 1381 1410 1322 1330 1,448 -41.00(-2.99%)
Dec 09, 2009 1395 1430 1371 1371 496 -29.00(-2.07%)
Dec 08, 2009 1450 1459 1400 1400 447 -21.00(-1.48%)
Dec 07, 2009 1440 1440 1415 1421 313 -4.00(-0.28%)
Dec 04, 2009 1438 1450 1410 1425 899 +0.00(+0.00%)
Dec 03, 2009 1469 1469 1400 1425 1,316 -35.00(-2.40%)
Dec 02, 2009 1479 1500 1450 1460 682 -28.00(-1.88%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.