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 (%)
Apr 28, 2006 1551 1557 1502 1542 3,800 -18.98(-1.22%)
Apr 27, 2006 1566 1577 1551 1561 1,818 +4.98(+0.32%)
Apr 26, 2006 1580 1580 1555 1556 1,462 -10.00(-0.64%)
Apr 25, 2006 1574 1600 1560 1566 1,138 -13.00(-0.82%)
Apr 24, 2006 1570 1605 1564 1579 1,442 +5.05(+0.32%)
Apr 21, 2006 1560 1600 1560 1574 1,635 +13.94(+0.89%)
Apr 20, 2006 1582 1582 1551 1560 989 -22.05(-1.39%)
Apr 19, 2006 1604 1650 1580 1582 2,105 -11.89(-0.75%)
Apr 18, 2006 1566 1601 1566 1594 1,873 +29.00(+1.85%)
Apr 17, 2006 1560 1603 1560 1565 1,524 -13.55(-0.86%)
Apr 13, 2006 1637 1628 1556 1578 2,960 -58.11(-3.55%)
Apr 12, 2006 1680 1690 1610 1637 1,362 -33.39(-2.00%)
Apr 11, 2006 1700 1740 1662 1670 1,917 -20.00(-1.18%)
Apr 10, 2006 1701 1722 1690 1690 1,242 -5.00(-0.29%)
Apr 07, 2006 1721 1721 1685 1695 1,317 -26.00(-1.51%)
Apr 06, 2006 1645 1722 1645 1721 5,935 +60.00(+3.61%)
Apr 05, 2006 1700 1720 1650 1661 3,473 -24.95(-1.48%)
Apr 04, 2006 1626 1690 1620 1686 2,587 +36.95(+2.24%)
Apr 03, 2006 1609 1650 1600 1649 3,445 +55.00(+3.45%)
Mar 31, 2006 1592 1609 1571 1594 3,029 +12.00(+0.76%)
Mar 30, 2006 1583 1583 1572 1582 357 +12.00(+0.76%)
Mar 29, 2006 1575 1594 1565 1570 1,403 +5.00(+0.32%)
Mar 28, 2006 1555 1589 1555 1565 1,236 +14.00(+0.90%)
Mar 27, 2006 1546 1555 1545 1551 1,089 -2.00(-0.13%)
Mar 24, 2006 1550 1555 1545 1553 1,594 -0.94(-0.06%)
Mar 23, 2006 1560 1560 1541 1554 2,100 -6.06(-0.39%)
Mar 22, 2006 1569 1574 1547 1560 1,800 -8.00(-0.51%)
Mar 21, 2006 1552 1574 1540 1568 2,255 +18.00(+1.16%)
Mar 20, 2006 1562 1583 1535 1550 2,645 +1.00(+0.06%)
Mar 17, 2006 1546 1559 1544 1549 4,582 -8.00(-0.51%)
Mar 16, 2006 1552 1565 1543 1557 1,683 -7.00(-0.45%)
Mar 15, 2006 1560 1579 1540 1564 2,098 +0.00(+0.00%)
Mar 14, 2006 1570 1609 1562 1564 4,561 -11.00(-0.70%)
Mar 13, 2006 1560 1580 1545 1575 2,910 +25.00(+1.61%)
Mar 10, 2006 1538 1562 1528 1550 2,150 +22.00(+1.44%)
Mar 09, 2006 1530 1550 1505 1528 1,747 +8.00(+0.53%)
Mar 08, 2006 1530 1550 1510 1520 4,679 +9.00(+0.60%)
Mar 07, 2006 1405 1550 1405 1511 6,145 +116.00(+8.32%)
Mar 06, 2006 1443 1457 1395 1395 1,915 -62.00(-4.26%)
Mar 03, 2006 1446 1470 1446 1457 756 +10.99(+0.76%)
Mar 02, 2006 1484 1494 1441 1446 1,684 -37.00(-2.49%)
Mar 01, 2006 1485 1490 1463 1483 2,150 -10.99(-0.74%)
Feb 28, 2006 1448 1494 1420 1494 2,057 +46.00(+3.18%)
Feb 27, 2006 1452 1469 1425 1448 1,223 -4.00(-0.28%)
Feb 24, 2006 1451 1468 1450 1452 1,106 -8.40(-0.58%)
Feb 23, 2006 1460 1477 1445 1460 888 -10.86(-0.74%)
Feb 22, 2006 1485 1485 1465 1471 1,381 +11.26(+0.77%)
Feb 21, 2006 1442 1460 1423 1460 2,686 +43.00(+3.03%)
Feb 17, 2006 1435 1453 1395 1417 3,023 +12.00(+0.85%)
Feb 16, 2006 1318 1410 1313 1405 4,900 +95.00(+7.25%)
Feb 15, 2006 1265 1316 1265 1310 2,354 +54.99(+4.38%)
Feb 14, 2006 1240 1310 1240 1255 3,799 +32.01(+2.62%)
Feb 13, 2006 1270 1270 1217 1223 4,497 -54.00(-4.23%)
Feb 10, 2006 1311 1311 1277 1277 2,756 -33.01(-2.52%)
Feb 09, 2006 1350 1360 1310 1310 2,111 +0.01(+0.00%)
Feb 08, 2006 1351 1360 1263 1310 2,778 -31.01(-2.31%)
Feb 07, 2006 1400 1410 1340 1341 2,237 -49.79(-3.58%)
Feb 06, 2006 1402 1424 1381 1391 1,276 -10.21(-0.73%)
Feb 03, 2006 1430 1430 1385 1401 2,532 -38.99(-2.71%)
Feb 02, 2006 1460 1470 1425 1440 1,883 -30.00(-2.04%)
Feb 01, 2006 1465 1480 1456 1470 2,736 +0.01(+0.00%)
Jan 31, 2006 1461 1475 1456 1470 1,631 +4.99(+0.34%)
Jan 30, 2006 1456 1485 1451 1465 2,590 +8.99(+0.62%)
Jan 27, 2006 1480 1480 1454 1456 1,506 -15.99(-1.09%)
Jan 26, 2006 1477 1480 1455 1472 1,920 -4.01(-0.27%)
Jan 25, 2006 1538 1539 1471 1476 1,595 -56.00(-3.66%)
Jan 24, 2006 1508 1540 1466 1532 2,640 +26.01(+1.73%)
Jan 23, 2006 1516 1535 1495 1506 2,579 +0.00(+0.00%)
Jan 20, 2006 1510 1548 1495 1506 2,478 +11.00(+0.74%)
Jan 19, 2006 1478 1515 1478 1495 2,280 +20.00(+1.36%)
Jan 18, 2006 1448 1475 1440 1475 3,467 +35.00(+2.43%)
Jan 17, 2006 1382 1445 1382 1440 2,223 +58.50(+4.23%)
Jan 13, 2006 1403 1408 1370 1382 3,423 -31.50(-2.23%)
Jan 12, 2006 1447 1447 1401 1413 3,100 -34.00(-2.35%)
Jan 11, 2006 1481 1481 1435 1447 3,206 -34.00(-2.30%)
Jan 10, 2006 1500 1500 1472 1481 3,168 -16.00(-1.07%)
Jan 09, 2006 1499 1515 1481 1497 5,038 +1.99(+0.13%)
Jan 06, 2006 1505 1524 1495 1495 3,894 -10.00(-0.66%)
Jan 05, 2006 1524 1544 1475 1505 4,437 -18.79(-1.23%)
Jan 04, 2006 1499 1568 1499 1524 4,603 +38.80(+2.61%)
Jan 03, 2006 1460 1495 1420 1485 3,639 -26.00(-1.72%)
Dec 30, 2005 1545 1550 1510 1511 2,168 -39.00(-2.52%)
Dec 29, 2005 1562 1575 1510 1550 2,071 -14.00(-0.90%)
Dec 28, 2005 1575 1585 1533 1564 2,500 -21.00(-1.32%)
Dec 27, 2005 1620 1620 1560 1585 1,800 -41.00(-2.52%)
Dec 23, 2005 1628 1684 1621 1626 2,073 -2.00(-0.12%)
Dec 22, 2005 1585 1648 1585 1628 2,327 +33.00(+2.07%)
Dec 21, 2005 1600 1615 1560 1595 2,275 +2.00(+0.13%)
Dec 20, 2005 1565 1640 1558 1593 4,272 +38.00(+2.44%)
Dec 19, 2005 1515 1575 1515 1555 1,959 +26.00(+1.70%)
Dec 16, 2005 1520 1574 1520 1529 6,953 +34.00(+2.27%)
Dec 15, 2005 1666 1690 1495 1495 8,114 -183.00(-10.91%)
Dec 14, 2005 1715 1719 1664 1678 2,297 -34.21(-2.00%)
Dec 13, 2005 1739 1745 1710 1712 1,645 -26.79(-1.54%)
Dec 12, 2005 1675 1740 1675 1739 3,253 +54.00(+3.20%)
Dec 09, 2005 1740 1740 1660 1685 6,321 -67.90(-3.87%)
Dec 08, 2005 1796 1809 1753 1753 1,398 -43.10(-2.40%)
Dec 07, 2005 1825 1826 1770 1796 3,500 -6.00(-0.33%)
Dec 06, 2005 1809 1826 1780 1802 1,100 -7.00(-0.39%)
Dec 05, 2005 1778 1840 1730 1809 5,636 +40.00(+2.26%)
Dec 02, 2005 1755 1775 1752 1769 1,724 +19.00(+1.09%)
Dec 01, 2005 1730 1772 1727 1750 5,912 +30.00(+1.74%)
Nov 30, 2005 1728 1747 1700 1720 2,987 +6.00(+0.35%)
Nov 29, 2005 1724 1734 1701 1714 2,326 -3.00(-0.17%)
Nov 28, 2005 1683 1724 1673 1717 5,427 +32.00(+1.90%)
Nov 25, 2005 1679 1686 1665 1685 392 +20.00(+1.20%)
Nov 23, 2005 1655 1670 1640 1665 1,031 +10.00(+0.60%)
Nov 22, 2005 1654 1687 1652 1655 1,844 +1.00(+0.06%)
Nov 21, 2005 1660 1670 1615 1654 1,558 +7.00(+0.43%)
Nov 18, 2005 1670 1670 1635 1647 2,701 +11.05(+0.68%)
Nov 17, 2005 1600 1638 1600 1636 2,722 +40.95(+2.57%)
Nov 16, 2005 1579 1595 1540 1595 3,349 +20.00(+1.27%)
Nov 15, 2005 1589 1594 1555 1575 1,835 -4.00(-0.25%)
Nov 14, 2005 1517 1585 1517 1579 2,346 +52.00(+3.41%)
Nov 11, 2005 1477 1530 1475 1527 1,718 +43.00(+2.90%)
Nov 10, 2005 1470 1484 1440 1484 1,383 +15.00(+1.02%)
Nov 09, 2005 1461 1485 1450 1469 2,972 -0.95(-0.06%)
Nov 08, 2005 1434 1484 1434 1470 3,104 +21.95(+1.52%)
Nov 07, 2005 1415 1448 1415 1448 1,852 +42.00(+2.99%)
Nov 04, 2005 1442 1442 1402 1406 1,479 -36.01(-2.50%)
Nov 03, 2005 1435 1460 1435 1442 1,869 +17.01(+1.19%)
Nov 02, 2005 1404 1435 1404 1425 2,034 +21.00(+1.50%)
Nov 01, 2005 1435 1443 1395 1404 1,451 -17.00(-1.20%)
Oct 31, 2005 1418 1448 1405 1421 1,399 +3.00(+0.21%)
Oct 28, 2005 1380 1425 1380 1418 2,032 +46.00(+3.35%)
Oct 27, 2005 1440 1440 1357 1372 1,815 -71.47(-4.95%)
Oct 26, 2005 1398 1465 1398 1443 2,615 +45.97(+3.29%)
Oct 25, 2005 1392 1400 1390 1398 942 +6.50(+0.47%)
Oct 24, 2005 1360 1402 1360 1391 1,261 +36.00(+2.66%)
Oct 21, 2005 1428 1428 1330 1355 3,647 -73.00(-5.11%)
Oct 20, 2005 1445 1450 1390 1428 2,491 -7.00(-0.49%)
Oct 19, 2005 1410 1460 1390 1435 1,623 +24.99(+1.77%)
Oct 18, 2005 1389 1415 1350 1410 2,379 +25.00(+1.81%)
Oct 17, 2005 1370 1397 1356 1385 999 +7.01(+0.51%)
Oct 14, 2005 1402 1420 1343 1378 3,833 -23.00(-1.64%)
Oct 13, 2005 1335 1418 1333 1401 2,667 +56.00(+4.16%)
Oct 12, 2005 1350 1378 1345 1345 1,468 -11.00(-0.81%)
Oct 11, 2005 1360 1360 1349 1356 980 -4.00(-0.29%)
Oct 10, 2005 1385 1395 1360 1360 493 -25.00(-1.81%)
Oct 07, 2005 1365 1396 1365 1385 1,118 +29.92(+2.21%)
Oct 06, 2005 1355 1398 1325 1355 3,749 +0.14(+0.01%)
Oct 05, 2005 1372 1395 1354 1355 3,775 -7.06(-0.52%)
Oct 04, 2005 1295 1362 1292 1362 2,603 +72.00(+5.58%)
Oct 03, 2005 1383 1393 1250 1290 4,209 -83.00(-6.05%)
Sep 30, 2005 1430 1451 1365 1373 2,946 -52.00(-3.65%)
Sep 29, 2005 1390 1446 1365 1425 3,048 +43.00(+3.11%)
Sep 28, 2005 1404 1425 1350 1382 3,962 -8.00(-0.58%)
Sep 27, 2005 1298 1410 1298 1390 5,839 +93.00(+7.17%)
Sep 26, 2005 1245 1300 1231 1297 2,005 +47.14(+3.77%)
Sep 23, 2005 1250 1286 1226 1250 1,341 -20.14(-1.59%)
Sep 22, 2005 1238 1290 1220 1270 3,433 +43.50(+3.55%)
Sep 21, 2005 1.500 1275 1226 1226 1,332 -42.50(-3.35%)
Sep 20, 2005 1292 1320 1265 1269 3,438 -23.00(-1.78%)
Sep 19, 2005 1238 1320 1238 1292 3,401 +52.00(+4.19%)
Sep 16, 2005 1244 1263 1240 1240 6,583 +10.00(+0.81%)
Sep 15, 2005 1220 1230 1210 1230 713 +9.00(+0.74%)
Sep 14, 2005 1225 1235 1210 1221 5,600 -1.00(-0.08%)
Sep 13, 2005 1231 1258 1220 1222 4,676 -19.00(-1.53%)
Sep 12, 2005 1306 1306 1228 1241 3,754 -65.05(-4.98%)
Sep 09, 2005 1321 1365 1305 1306 1,810 -18.05(-1.36%)
Sep 08, 2005 1320 1370 1296 1324 3,882 +31.10(+2.41%)
Sep 07, 2005 1260 1305 1222 1293 2,933 +33.00(+2.62%)
Sep 06, 2005 1222 1265 1190 1260 3,402 +28.00(+2.27%)
Sep 02, 2005 1275 1275 1220 1232 3,298 -38.00(-2.99%)
Sep 01, 2005 1290 1295 1260 1270 2,198 -14.00(-1.09%)
Aug 31, 2005 1270 1330 1228 1284 4,257 +17.41(+1.37%)
Aug 30, 2005 1331 1331 1260 1267 5,258 -77.41(-5.76%)
Aug 29, 2005 1217 1345 1217 1344 7,054 +127.00(+10.44%)
Aug 26, 2005 1280 1305 1198 1217 6,810 -63.00(-4.92%)
Aug 25, 2005 1200 1280 1195 1280 4,490 +71.99(+5.96%)
Aug 24, 2005 1167 1221 1165 1208 4,461 +31.01(+2.63%)
Aug 23, 2005 1208 1229 1169 1177 5,392 -31.01(-2.57%)
Aug 22, 2005 1215 1228 1208 1208 4,880 +0.01(+0.00%)
Aug 19, 2005 1313 1338 1190 1208 4,564 -105.01(-8.00%)
Aug 18, 2005 1328 1328 1300 1313 3,319 -15.00(-1.13%)
Aug 17, 2005 1248 1379 1246 1328 9,224 +81.01(+6.50%)
Aug 16, 2005 1245 1257 1215 1247 4,006 +2.00(+0.16%)
Aug 15, 2005 1215 1245 1175 1245 9,563 +30.00(+2.47%)
Aug 12, 2005 1450 1460 1215 1215 9,581 -235.00(-16.21%)
Aug 11, 2005 1503 1503 1442 1450 3,955 -41.42(-2.78%)
Aug 10, 2005 1469 1505 1469 1491 3,211 +32.42(+2.22%)
Aug 09, 2005 1391 1470 1381 1459 7,145 +69.00(+4.96%)
Aug 08, 2005 1473 1473 1345 1390 7,062 -83.00(-5.63%)
Aug 05, 2005 1611 1611 1473 1473 5,122 -138.01(-8.57%)
Aug 04, 2005 1690 1690 1611 1611 5,931 -69.09(-4.11%)
Aug 03, 2005 1713 1717 1680 1680 1,396 -45.90(-2.66%)
Aug 02, 2005 1735 1736 1712 1726 2,721 -4.00(-0.23%)
Aug 01, 2005 1724 1745 1705 1730 3,453 +10.99(+0.64%)
Jul 29, 2005 1698 1725 1650 1719 1,704 +26.01(+1.54%)
Jul 28, 2005 1660 1699 1655 1693 1,553 +25.00(+1.50%)
Jul 27, 2005 1700 1700 1585 1668 3,541 -27.00(-1.59%)
Jul 26, 2005 1710 1710 1667 1695 1,251 -5.00(-0.29%)
Jul 25, 2005 1685 1740 1675 1700 3,328 +30.00(+1.80%)
Jul 22, 2005 1655 1695 1655 1670 1,272 +15.00(+0.91%)
Jul 21, 2005 1695 1700 1655 1655 2,600 -40.00(-2.36%)
Jul 20, 2005 1714 1714 1670 1695 2,428 -29.00(-1.68%)
Jul 19, 2005 1750 1760 1665 1724 5,997 -1.00(-0.06%)
Jul 18, 2005 1685 1760 1685 1725 2,122 +40.00(+2.37%)
Jul 15, 2005 1646 1720 1641 1685 2,024 +50.00(+3.06%)
Jul 14, 2005 1660 1685 1500 1635 4,006 -20.00(-1.21%)
Jul 13, 2005 1765 1800 1652 1655 3,632 -100.00(-5.70%)
Jul 12, 2005 1755 1815 1725 1755 1,909 +5.00(+0.29%)
Jul 11, 2005 1781 1855 1725 1750 6,116 -34.00(-1.91%)
Jul 08, 2005 1750 1860 1750 1784 6,977 +38.99(+2.23%)
Jul 07, 2005 1700 1750 1680 1745 3,227 +25.01(+1.45%)
Jul 06, 2005 1719 1750 1690 1720 4,531 +15.50(+0.91%)
Jul 05, 2005 1655 1708 1645 1704 3,100 +59.50(+3.62%)
Jul 01, 2005 1645 1674 1601 1645 2,000 -19.00(-1.14%)
Jun 30, 2005 1635 1680 1621 1664 4,556 +39.00(+2.40%)
Jun 29, 2005 1540 1660 1531 1625 8,130 +85.00(+5.52%)
Jun 28, 2005 1500 1540 1485 1540 4,437 +15.00(+0.98%)
Jun 27, 2005 1540 1540 1470 1525 1,277 -14.95(-0.97%)
Jun 24, 2005 1500 1540 1420 1540 2,736 +39.95(+2.66%)
Jun 23, 2005 1505 1534 1488 1500 6,510 -15.05(-0.99%)
Jun 22, 2005 1549 1588 1510 1515 3,422 -18.96(-1.24%)
Jun 21, 2005 1495 1575 1480 1534 4,597 +40.01(+2.68%)
Jun 20, 2005 1530 1540 1356 1494 5,796 -55.26(-3.57%)
Jun 17, 2005 1675 1693 1549 1549 4,324 -145.74(-8.60%)
Jun 16, 2005 1675 1732 1630 1695 4,516 +20.00(+1.19%)
Jun 15, 2005 1610 1700 1610 1675 5,285 +85.00(+5.35%)
Jun 14, 2005 1499 1625 1499 1590 5,081 +97.00(+6.50%)
Jun 13, 2005 1401 1500 1400 1493 4,606 +91.99(+6.57%)
Jun 10, 2005 1380 1425 1380 1401 2,625 +16.01(+1.16%)
Jun 09, 2005 1360 1398 1340 1385 2,484 +30.69(+2.27%)
Jun 08, 2005 1374 1382 1351 1354 1,103 -9.69(-0.71%)
Jun 07, 2005 1364 1378 1345 1364 2,073 +2.50(+0.18%)
Jun 06, 2005 1349 1362 1338 1362 5,489 +16.50(+1.23%)
Jun 03, 2005 1360 1360 1332 1345 2,919 +0.00(+0.00%)
Jun 02, 2005 1343 1350 1326 1345 1,655 +11.68(+0.88%)
Jun 01, 2005 1350 1350 1310 1333 2,096 -11.68(-0.87%)
May 31, 2005 1340 1348 1330 1345 4,873 +29.00(+2.20%)
May 27, 2005 1308 1318 1283 1316 1,838 +8.00(+0.61%)
May 26, 2005 1295 1319 1292 1308 1,516 +23.00(+1.79%)
May 25, 2005 1352 1352 1265 1285 2,271 -54.00(-4.03%)
May 24, 2005 1345 1350 1329 1339 1,800 +29.00(+2.21%)
May 23, 2005 1255 1310 1255 1310 3,778 +55.00(+4.38%)
May 20, 2005 1217 1260 1208 1255 2,165 +39.05(+3.21%)
May 19, 2005 1210 1220 1199 1216 1,057 +16.95(+1.41%)
May 18, 2005 1192 1225 1180 1199 1,500 +17.00(+1.44%)
May 17, 2005 1203 1220 1173 1182 1,608 -21.00(-1.75%)
May 16, 2005 1135 1205 1135 1203 2,016 +48.00(+4.16%)
May 13, 2005 1204 1204 1140 1155 1,508 -39.00(-3.27%)
May 12, 2005 1190 1223 1176 1194 2,970 +12.00(+1.02%)
May 11, 2005 1180 1200 1165 1182 1,668 +2.00(+0.17%)
May 10, 2005 1175 1200 1156 1180 3,741 +25.00(+2.16%)
May 09, 2005 1065 1196 1065 1155 4,250 +105.00(+10.00%)
May 06, 2005 1110 1120 1039 1050 700 -50.00(-4.55%)
May 05, 2005 1100 1120 1093 1100 2,100 +18.00(+1.66%)
May 04, 2005 1090 1120 1079 1082 2,160 +25.08(+2.37%)
May 03, 2005 902.00 1190 902.00 1057 8,740 +171.92(+19.43%)
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.