Historical Data for Seaboard Corporation (SEB)

$ 4189.23   -25.06 (-0.59%) Volume: 191 8:00 PM EST Dec 9, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/09/19 4,264.00 4,289.95 4,160.00 4,189.23 191 -25.06 -0.59% 4,189.23 804.82k 103
12/06/19 4,147.00 4,387.96 4,135.02 4,214.29 874 79.29 1.92% 4,214.29 3.74m 407
12/05/19 4,071.90 4,140.00 4,046.00 4,135.00 354 65.69 1.61% 4,135.00 1.46m 153
12/04/19 4,072.01 4,150.00 4,010.00 4,069.31 504 16.21 0.40% 4,069.31 2.04m 352
12/03/19 4,180.00 4,235.98 4,051.55 4,053.10 510 -138.34 -3.30% 4,053.10 2.09m 267
12/02/19 4,076.00 4,230.00 4,075.00 4,191.44 454 79.87 1.94% 4,191.44 1.9m 222
11/29/19 4,056.01 4,157.55 4,056.01 4,111.57 147 2.47 0.06% 4,111.57 605.93k 77
11/27/19 4,087.88 4,110.00 4,075.00 4,109.10 147 28.87 0.71% 4,109.10 601.88k 109
11/26/19 4,160.00 4,200.00 4,005.00 4,080.23 488 -34.77 -0.84% 4,080.23 2.01m 265
11/25/19 4,087.00 4,150.00 4,087.00 4,115.00 256 40.00 0.98% 4,115.00 1.05m 192
11/22/19 4,061.00 4,116.27 4,061.00 4,075.00 389 -31.78 -0.77% 4,075.00 1.59m 335
11/21/19 4,102.76 4,162.00 4,077.01 4,106.78 657 4.01 0.10% 4,106.78 2.7m 369
11/20/19 4,121.18 4,190.55 4,000.00 4,102.77 665 -27.24 -0.66% 4,102.77 2.73m 336
11/19/19 4,098.99 4,180.00 4,090.00 4,130.01 299 38.01 0.93% 4,130.01 1.24m 223
11/18/19 4,125.24 4,131.56 4,025.01 4,092.00 190 -38.00 -0.92% 4,092.00 774.89k 140
11/15/19 4,100.11 4,232.00 4,050.00 4,130.00 519 44.99 1.10% 4,130.00 2.16m 349
11/14/19 4,051.12 4,158.85 4,051.12 4,085.01 178 0.19 0.00% 4,085.01 728.64k 115
11/13/19 4,154.55 4,154.55 4,040.00 4,084.82 423 -21.19 -0.52% 4,084.82 1.72m 313
11/12/19 4,130.00 4,169.60 4,075.01 4,106.01 432 -59.68 -1.43% 4,106.01 1.78m 171
11/11/19 4,199.99 4,199.99 4,124.03 4,165.69 503 -57.11 -1.35% 4,165.69 2.09m 359