Historical Data for Seaboard Corporation (SEB)

$ 3925.07   63.94 (+1.66%) Volume: 468 8:00 PM EDT Aug 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/19/19 3,893.93 4,039.98 3,875.00 3,925.07 468 63.94 1.66% 3,925.07 1.86m 270
08/16/19 3,830.00 3,875.00 3,813.10 3,861.13 352 26.63 0.69% 3,861.13 1.35m 162
08/15/19 3,870.00 3,870.00 3,788.00 3,834.50 331 6.40 0.17% 3,834.50 1.27m 176
08/14/19 3,850.00 3,880.92 3,812.00 3,828.10 170 -54.38 -1.40% 3,828.10 652.42k 132
08/13/19 3,788.50 3,932.00 3,788.50 3,882.48 543 54.53 1.42% 3,882.48 2.11m 276
08/12/19 3,800.01 3,846.00 3,788.01 3,827.95 353 19.48 0.51% 3,827.95 1.35m 255
08/09/19 3,835.01 3,835.01 3,783.05 3,808.47 320 6.7082 0.18% 3,808.47 1.22m 260
08/08/19 3,870.00 3,889.00 3,798.19 3,804.01 439 -65.951 -1.71% 3,801.76 1.68m 310
08/07/19 3,778.02 3,875.00 3,770.00 3,870.00 475 51.5295 1.35% 3,867.71 1.82m 306
08/06/19 3,785.00 3,832.04 3,685.27 3,818.44 677 68.3996 1.83% 3,816.18 2.55m 385
08/05/19 3,752.60 3,840.00 3,538.00 3,750.00 1.39k -49.9704 -1.32% 3,747.78 5.18m 731
08/02/19 3,991.00 4,014.50 3,601.84 3,800.00 1.14k -190.3574 -4.77% 3,797.75 4.37m 600
08/01/19 4,143.97 4,143.97 3,955.85 3,990.47 819 -91.1161 -2.23% 3,988.11 3.32m 486
07/31/19 4,046.00 4,145.99 4,041.00 4,081.64 625 41.6054 1.03% 4,079.23 2.56m 274
07/30/19 4,053.00 4,100.00 4,037.32 4,040.01 647 -44.4037 -1.09% 4,037.62 2.63m 344
07/29/19 4,077.15 4,115.00 4,060.00 4,084.44 496 0.40976 0.01% 4,082.03 2.03m 308
07/26/19 4,115.63 4,145.99 4,065.00 4,084.03 682 -20.9576 -0.51% 4,081.62 2.8m 449
07/25/19 4,150.00 4,156.83 4,050.52 4,105.00 470 -14.9611 -0.36% 4,102.57 1.92m 328
07/24/19 4,119.99 4,138.00 4,061.05 4,119.97 351 38.6671 0.95% 4,117.54 1.44m 208
07/23/19 4,081.22 4,115.00 4,047.13 4,081.28 736 6.2763 0.15% 4,078.87 3.01m 438
07/22/19 4,060.00 4,113.99 4,060.00 4,075.00 527 -38.967 -0.95% 4,072.59 2.15m 286
07/19/19 4,099.93 4,117.20 4,000.01 4,113.99 548 63.9322 1.58% 4,111.56 2.23m 437