Historical Data for Seaboard Corporation (SEB)

$ 4254.99   79.99 (+1.92%) Volume: 557 8:00 PM EDT Oct 11, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/11/19 4,193.00 4,267.00 4,151.00 4,254.99 557 79.99 1.92% 4,254.99 2.35m 257
10/10/19 4,145.00 4,194.99 4,130.01 4,175.00 237 25.00 0.60% 4,175.00 987.77k 162
10/09/19 4,141.00 4,175.00 4,093.00 4,150.00 361 102.20 2.52% 4,150.00 1.5m 263
10/08/19 4,105.02 4,150.00 4,047.77 4,047.80 311 -81.46 -1.97% 4,047.80 1.27m 228
10/07/19 4,189.99 4,221.98 4,114.17 4,129.26 193 -75.72 -1.80% 4,129.26 802.28k 142
10/04/19 4,232.95 4,249.00 4,152.00 4,204.98 209 -27.02 -0.64% 4,204.98 876.95k 146
10/03/19 4,232.00 4,279.98 4,181.10 4,232.00 252 -3.00 -0.07% 4,232.00 1.07m 172
10/02/19 4,312.46 4,350.00 4,231.00 4,235.00 366 -96.92 -2.24% 4,235.00 1.56m 198
10/01/19 4,330.01 4,409.99 4,296.65 4,331.92 1.06k -43.08 -0.98% 4,331.92 4.63m 533
09/30/19 4,336.00 4,380.00 4,321.25 4,375.00 343 47.27 1.09% 4,375.00 1.5m 197
09/27/19 4,388.95 4,388.95 4,305.00 4,327.73 409 -38.29 -0.88% 4,327.73 1.78m 194
09/26/19 4,256.01 4,376.47 4,250.00 4,366.02 728 120.01 2.83% 4,366.02 3.15m 259
09/25/19 4,211.99 4,272.45 4,190.00 4,246.01 618 61.01 1.46% 4,246.01 2.62m 313
09/24/19 4,186.87 4,221.52 4,175.00 4,185.00 460 4.00 0.10% 4,185.00 1.93m 278
09/23/19 4,139.97 4,184.99 4,085.00 4,181.00 506 91.00 2.22% 4,181.00 2.1m 207
09/20/19 4,122.62 4,149.00 4,030.00 4,090.00 2.02k -22.22 -0.54% 4,090.00 8.26m 506
09/19/19 4,151.15 4,220.00 4,110.74 4,112.22 277 -47.80 -1.15% 4,112.22 1.15m 193
09/18/19 4,224.76 4,237.00 4,139.00 4,160.02 285 -39.98 -0.95% 4,160.02 1.19m 177
09/17/19 4,219.00 4,224.92 4,150.00 4,200.00 217 21.69 0.52% 4,200.00 910.41k 174
09/16/19 4,282.06 4,288.00 4,103.00 4,178.31 546 -109.69 -2.56% 4,178.31 2.27m 412
09/13/19 4,372.49 4,434.98 4,288.00 4,288.00 366 -65.51 -1.50% 4,288.00 1.59m 217