Historical Data for Seaboard Corporation (SEB)

$ 3980.22   -29.93 (-0.75%) Volume: 877 8:00 PM EDT Jun 26, 2019
After Hours:  $ 3980.22 0.00 (0.00%) Volume: 7 4:34 PM EDT Jun 26, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/26/19 4,031.00 4,110.92 3,975.00 3,980.22 877 -29.93 -0.75% 3,980.22 3.51m 389
06/25/19 4,101.00 4,169.50 4,010.15 4,010.15 404 -105.14 -2.55% 4,010.15 1.64m 270
06/24/19 4,085.00 4,168.25 4,085.00 4,115.29 291 30.28 0.74% 4,115.29 1.2m 177
06/21/19 4,216.87 4,381.00 4,085.01 4,085.01 881 -139.99 -3.31% 4,085.01 3.64m 406
06/20/19 4,141.31 4,374.33 4,135.97 4,225.00 656 100.00 2.42% 4,225.00 2.77m 432
06/19/19 4,103.00 4,175.50 4,100.00 4,125.00 435 11.88 0.29% 4,125.00 1.8m 300
06/18/19 4,053.00 4,166.00 4,020.03 4,113.12 807 73.53 1.82% 4,113.12 3.31m 512
06/17/19 4,102.87 4,144.90 4,018.62 4,039.59 1.37k -65.41 -1.59% 4,039.59 5.6m 928
06/14/19 4,135.00 4,166.00 4,030.03 4,105.00 635 -24.88 -0.60% 4,105.00 2.61m 424
06/13/19 4,036.50 4,129.88 4,036.50 4,129.88 303 97.87 2.43% 4,129.88 1.24m 230
06/12/19 4,021.21 4,100.00 4,010.85 4,032.01 441 4.00 0.10% 4,032.01 1.79m 248
06/11/19 4,014.40 4,050.00 3,925.00 4,028.01 754 11.53 0.29% 4,028.01 3.02m 432
06/10/19 3,957.31 4,035.38 3,927.00 4,016.48 489 62.09 1.57% 4,016.48 1.96m 311
06/07/19 3,928.00 4,050.00 3,923.68 3,954.39 574 -32.92 -0.83% 3,954.39 2.28m 398
06/06/19 3,963.81 4,020.00 3,940.00 3,987.31 605 22.33 0.56% 3,987.31 2.41m 359
06/05/19 3,975.00 3,999.98 3,887.00 3,964.98 492 9.48 0.24% 3,964.98 1.93m 303
06/04/19 4,045.98 4,088.58 3,922.00 3,955.50 1.3k -70.69 -1.76% 3,955.50 5.16m 1,040
06/03/19 4,072.01 4,075.75 3,990.01 4,026.19 822 -73.81 -1.80% 4,026.19 3.3m 485
05/31/19 4,178.00 4,178.00 4,077.00 4,100.00 628 -39.59 -0.96% 4,100.00 2.58m 360
05/30/19 4,104.99 4,206.01 4,100.00 4,139.59 1.92k 39.59 0.97% 4,139.59 7.97m 713
05/29/19 4,164.00 4,300.00 4,100.00 4,100.00 2.84k -100.00 -2.38% 4,100.00 11.79m 1,262
05/28/19 4,240.00 4,329.99 4,163.01 4,200.00 2.08k -52.00 -1.22% 4,200.00 8.84m 767