Historical Data for Seaboard Corporation (SEB)

$ 2922.00   20.98 (+0.72%) Volume: 493 8:00 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 2,931.42 2,950.00 2,902.02 2,922.00 493 20.98 0.72% 2,922.00 1.44m 366
07/01/20 2,936.94 2,992.51 2,901.02 2,901.02 664 -32.80 -1.12% 2,901.02 1.96m 423
06/30/20 3,033.00 3,033.00 2,933.49 2,933.82 689 -66.93 -2.23% 2,933.82 2.04m 412
06/29/20 2,997.00 3,000.75 2,922.22 3,000.75 870 48.28 1.64% 3,000.75 2.58m 283
06/26/20 2,986.00 2,987.90 2,927.50 2,952.47 2.03k -21.08 -0.71% 2,952.47 6m 500
06/25/20 3,005.01 3,017.50 2,951.02 2,973.55 627 -26.47 -0.88% 2,973.55 1.86m 370
06/24/20 3,094.98 3,094.98 3,000.02 3,000.02 498 -50.98 -1.67% 3,000.02 1.52m 298
06/23/20 3,164.99 3,164.99 3,044.37 3,051.00 1.57k -58.30 -1.88% 3,051.00 4.87m 524
06/22/20 3,122.50 3,150.00 3,092.01 3,109.30 552 22.29 0.72% 3,109.30 1.72m 272
06/19/20 3,076.01 3,136.06 3,075.90 3,087.01 841 6.28 0.20% 3,087.01 2.61m 419
06/18/20 3,103.17 3,169.99 3,080.73 3,080.73 680 -31.21 -1.00% 3,080.73 2.11m 319
06/17/20 3,138.00 3,210.02 3,075.01 3,111.94 562 -18.06 -0.58% 3,111.94 1.76m 309
06/16/20 3,136.00 3,149.15 3,066.00 3,130.00 317 79.88 2.62% 3,130.00 986.9k 233
06/15/20 3,003.05 3,148.45 3,003.05 3,050.12 943 -43.09 -1.39% 3,050.12 2.89m 613
06/12/20 3,140.00 3,140.00 3,060.00 3,093.21 618 13.25 0.43% 3,093.21 1.92m 398
06/11/20 3,122.00 3,137.94 3,030.01 3,079.96 682 -70.04 -2.22% 3,079.96 2.1m 392
06/10/20 3,224.99 3,224.99 3,123.37 3,150.00 488 3.62 0.12% 3,150.00 1.54m 291
06/09/20 3,279.98 3,279.98 3,138.00 3,146.38 665 -47.17 -1.48% 3,146.38 2.11m 427
06/08/20 3,099.99 3,298.10 3,010.01 3,193.55 1.07k 170.88 5.65% 3,193.55 3.41m 635
06/05/20 3,039.99 3,099.98 2,991.00 3,022.67 739 7.67 0.25% 3,022.67 2.25m 407