NYSE American - Delayed Quote • USD
Seaboard Corporation (SEB)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3,286.00 | 3,292.63 | 3,172.28 | 3,285.92 | 3,285.92 | 4,800 |
| Apr 23, 2024 | 3,140.50 | 3,299.71 | 3,140.50 | 3,284.37 | 3,284.37 | 4,400 |
| Apr 22, 2024 | 3,205.06 | 3,327.67 | 3,146.00 | 3,152.25 | 3,152.25 | 4,400 |
| Apr 19, 2024 | 3,130.54 | 3,270.00 | 3,119.50 | 3,229.56 | 3,229.56 | 4,100 |
| Apr 18, 2024 | 3,089.08 | 3,142.00 | 3,048.01 | 3,131.99 | 3,131.99 | 3,200 |
| Apr 17, 2024 | 3,125.00 | 3,139.00 | 3,049.00 | 3,075.71 | 3,075.71 | 2,400 |
| Apr 16, 2024 | 3,122.87 | 3,139.93 | 3,087.56 | 3,108.58 | 3,108.58 | 2,200 |
| Apr 15, 2024 | 3,107.16 | 3,130.00 | 3,060.44 | 3,124.99 | 3,124.99 | 2,900 |
| Apr 12, 2024 | 3,117.00 | 3,141.00 | 3,060.00 | 3,102.02 | 3,102.02 | 2,700 |
| Apr 11, 2024 | 3,171.68 | 3,199.24 | 3,108.49 | 3,116.15 | 3,116.15 | 2,400 |
| Apr 10, 2024 | 3,165.00 | 3,192.00 | 3,106.92 | 3,162.68 | 3,162.68 | 3,400 |
| Apr 9, 2024 | 3,214.00 | 3,234.49 | 3,165.31 | 3,165.41 | 3,165.41 | 2,600 |
| Apr 8, 2024 | 3,177.82 | 3,222.34 | 3,162.50 | 3,217.48 | 3,217.48 | 3,400 |
| Apr 5, 2024 | 3,170.00 | 3,199.54 | 3,161.53 | 3,177.78 | 3,177.78 | 2,500 |
| Apr 4, 2024 | 3,164.90 | 3,213.00 | 3,142.00 | 3,178.00 | 3,178.00 | 3,500 |
| Apr 3, 2024 | 3,215.00 | 3,225.00 | 3,137.34 | 3,149.60 | 3,149.60 | 4,400 |
| Apr 2, 2024 | 3,200.00 | 3,211.40 | 3,175.00 | 3,211.40 | 3,211.40 | 4,300 |
| Apr 1, 2024 | 3,228.80 | 3,250.00 | 3,190.12 | 3,200.00 | 3,200.00 | 8,200 |
| Mar 28, 2024 | 3,190.00 | 3,242.42 | 3,190.00 | 3,223.92 | 3,223.92 | 2,400 |
| Mar 27, 2024 | 3,210.00 | 3,228.93 | 3,185.00 | 3,189.19 | 3,189.19 | 3,200 |
| Mar 26, 2024 | 3,185.08 | 3,255.00 | 3,175.00 | 3,209.21 | 3,209.21 | 2,800 |
| Mar 25, 2024 | 3,239.90 | 3,262.50 | 3,198.00 | 3,203.21 | 3,203.21 | 2,700 |
| Mar 22, 2024 | 3,287.09 | 3,325.00 | 3,233.80 | 3,233.80 | 3,233.80 | 2,400 |
| Mar 21, 2024 | 3,276.41 | 3,325.00 | 3,225.01 | 3,274.06 | 3,274.06 | 2,100 |
| Mar 20, 2024 | 3,220.51 | 3,312.00 | 3,180.00 | 3,292.55 | 3,292.55 | 4,200 |
| Mar 19, 2024 | 3,232.92 | 3,288.00 | 3,190.00 | 3,217.34 | 3,217.34 | 3,100 |
| Mar 18, 2024 | 3,223.19 | 3,314.95 | 3,196.20 | 3,225.00 | 3,225.00 | 3,300 |
| Mar 15, 2024 | 3,232.49 | 3,271.79 | 3,170.00 | 3,186.92 | 3,186.92 | 19,300 |
| Mar 14, 2024 | 3,247.00 | 3,318.00 | 3,200.00 | 3,225.20 | 3,225.20 | 4,600 |
| Mar 13, 2024 | 3,223.72 | 3,323.00 | 3,220.00 | 3,233.48 | 3,233.48 | 3,800 |
| Mar 12, 2024 | 3,191.48 | 3,269.45 | 3,176.00 | 3,215.43 | 3,215.43 | 2,700 |
| Mar 11, 2024 | 3,206.83 | 3,249.99 | 3,168.86 | 3,194.02 | 3,194.02 | 2,200 |
| Mar 8, 2024 | 3,200.00 | 3,252.66 | 3,170.33 | 3,210.18 | 3,210.18 | 2,300 |
| Mar 7, 2024 | 3,200.00 | 3,261.00 | 3,165.73 | 3,200.00 | 3,200.00 | 3,300 |
| Mar 6, 2024 | 3,167.45 | 3,234.00 | 3,148.99 | 3,209.49 | 3,209.49 | 2,400 |
| Mar 5, 2024 | 3,185.85 | 3,236.78 | 3,145.03 | 3,158.00 | 3,158.00 | 3,200 |
| Mar 4, 2024 | 3,329.71 | 3,350.00 | 3,150.00 | 3,165.61 | 3,165.61 | 3,300 |
| Mar 1, 2024 | 3,302.41 | 3,364.00 | 3,280.30 | 3,317.49 | 3,317.49 | 2,100 |
| Feb 29, 2024 | 3,376.30 | 3,393.90 | 3,287.59 | 3,287.59 | 3,287.59 | 2,800 |
| Feb 28, 2024 | 3,333.00 | 3,423.10 | 3,333.00 | 3,354.58 | 3,354.58 | 4,000 |
| Feb 27, 2024 | 3,461.90 | 3,496.54 | 3,305.00 | 3,315.11 | 3,315.11 | 3,800 |
| Feb 26, 2024 | 3,371.00 | 3,600.94 | 3,325.01 | 3,465.31 | 3,465.31 | 6,300 |
| Feb 23, 2024 | 3,366.03 | 3,427.07 | 3,346.46 | 3,371.86 | 3,371.86 | 2,400 |
| Feb 22, 2024 | 2.25 Dividend | |||||
| Feb 22, 2024 | 3,341.12 | 3,390.98 | 3,254.88 | 3,367.31 | 3,367.31 | 3,200 |
| Feb 21, 2024 | 3,414.76 | 3,463.00 | 3,325.18 | 3,332.00 | 3,329.75 | 4,300 |
| Feb 20, 2024 | 3,456.34 | 3,505.82 | 3,350.00 | 3,380.00 | 3,377.72 | 3,000 |
| Feb 16, 2024 | 3,480.28 | 3,534.78 | 3,440.99 | 3,459.51 | 3,457.17 | 1,600 |
| Feb 15, 2024 | 3,480.51 | 3,500.00 | 3,435.16 | 3,486.04 | 3,483.69 | 2,500 |
| Feb 14, 2024 | 3,522.00 | 3,548.95 | 3,440.00 | 3,486.02 | 3,483.67 | 2,000 |
| Feb 13, 2024 | 3,562.98 | 3,566.42 | 3,505.47 | 3,519.99 | 3,517.61 | 1,700 |
| Feb 12, 2024 | 3,572.00 | 3,590.00 | 3,545.05 | 3,549.26 | 3,546.86 | 1,600 |
| Feb 9, 2024 | 3,550.29 | 3,591.95 | 3,539.15 | 3,567.47 | 3,565.06 | 1,200 |
| Feb 8, 2024 | 3,575.00 | 3,600.00 | 3,548.19 | 3,551.30 | 3,548.90 | 2,500 |
| Feb 7, 2024 | 3,570.00 | 3,614.95 | 3,540.00 | 3,596.55 | 3,594.12 | 2,100 |
| Feb 6, 2024 | 3,588.49 | 3,600.00 | 3,539.15 | 3,547.33 | 3,544.93 | 1,400 |
| Feb 5, 2024 | 3,590.00 | 3,603.47 | 3,556.94 | 3,579.99 | 3,577.57 | 1,100 |
| Feb 2, 2024 | 3,593.31 | 3,650.00 | 3,574.10 | 3,594.00 | 3,591.57 | 1,300 |
| Feb 1, 2024 | 3,607.00 | 3,620.40 | 3,578.23 | 3,599.90 | 3,597.47 | 1,400 |
| Jan 31, 2024 | 3,583.00 | 3,620.00 | 3,574.10 | 3,603.00 | 3,600.57 | 2,100 |
| Jan 30, 2024 | 3,577.94 | 3,609.65 | 3,577.92 | 3,602.97 | 3,600.54 | 2,100 |
| Jan 29, 2024 | 3,605.18 | 3,616.90 | 3,566.56 | 3,583.61 | 3,581.19 | 1,200 |
| Jan 26, 2024 | 3,608.39 | 3,618.83 | 3,555.50 | 3,609.99 | 3,607.55 | 2,000 |
| Jan 25, 2024 | 3,585.64 | 3,607.58 | 3,553.00 | 3,604.95 | 3,602.52 | 1,500 |
| Jan 24, 2024 | 3,620.00 | 3,620.95 | 3,580.01 | 3,603.60 | 3,601.17 | 1,300 |
| Jan 23, 2024 | 3,695.18 | 3,699.00 | 3,571.10 | 3,571.52 | 3,569.11 | 2,000 |
| Jan 22, 2024 | 3,668.39 | 3,727.11 | 3,655.00 | 3,681.70 | 3,679.21 | 1,000 |
| Jan 19, 2024 | 3,713.00 | 3,779.52 | 3,650.06 | 3,681.18 | 3,678.69 | 1,000 |
| Jan 18, 2024 | 3,687.00 | 3,757.75 | 3,679.00 | 3,720.00 | 3,717.49 | 1,700 |
| Jan 17, 2024 | 3,618.00 | 3,796.00 | 3,618.00 | 3,691.00 | 3,688.51 | 4,400 |
| Jan 16, 2024 | 3,654.46 | 3,654.46 | 3,591.56 | 3,616.00 | 3,613.56 | 2,300 |
| Jan 12, 2024 | 3,594.79 | 3,670.00 | 3,582.00 | 3,630.69 | 3,628.24 | 2,600 |
| Jan 11, 2024 | 3,615.00 | 3,650.00 | 3,565.00 | 3,571.86 | 3,569.45 | 2,100 |
| Jan 10, 2024 | 3,630.00 | 3,650.00 | 3,582.73 | 3,615.23 | 3,612.79 | 1,100 |
| Jan 9, 2024 | 3,632.83 | 3,650.00 | 3,611.50 | 3,630.00 | 3,627.55 | 1,200 |
| Jan 8, 2024 | 3,639.98 | 3,650.00 | 3,611.98 | 3,630.00 | 3,627.55 | 1,500 |
| Jan 5, 2024 | 3,629.81 | 3,653.00 | 3,601.32 | 3,635.00 | 3,632.55 | 3,900 |
| Jan 4, 2024 | 3,608.51 | 3,650.00 | 3,581.69 | 3,623.99 | 3,621.54 | 2,300 |
| Jan 3, 2024 | 3,593.11 | 3,620.86 | 3,555.32 | 3,607.55 | 3,605.11 | 2,900 |
| Jan 2, 2024 | 3,568.25 | 3,621.99 | 3,557.51 | 3,600.00 | 3,597.57 | 2,200 |
| Dec 29, 2023 | 3,563.00 | 3,649.95 | 3,539.16 | 3,570.10 | 3,567.69 | 1,500 |
| Dec 28, 2023 | 3,559.50 | 3,578.97 | 3,534.00 | 3,575.18 | 3,572.77 | 1,400 |
| Dec 27, 2023 | 3,567.34 | 3,594.10 | 3,545.00 | 3,550.33 | 3,547.93 | 2,000 |
| Dec 26, 2023 | 3,600.00 | 3,601.36 | 3,545.00 | 3,574.00 | 3,571.59 | 1,400 |
| Dec 22, 2023 | 3,601.06 | 3,611.00 | 3,561.00 | 3,574.00 | 3,571.59 | 1,200 |
| Dec 21, 2023 | 3,600.00 | 3,610.00 | 3,555.55 | 3,600.00 | 3,597.57 | 1,900 |
| Dec 20, 2023 | 3,607.53 | 3,618.53 | 3,585.72 | 3,585.72 | 3,583.30 | 3,000 |
| Dec 19, 2023 | 3,583.00 | 3,610.57 | 3,550.99 | 3,605.01 | 3,602.58 | 3,300 |
| Dec 18, 2023 | 3,560.02 | 3,587.54 | 3,540.00 | 3,587.54 | 3,585.12 | 3,100 |
| Dec 15, 2023 | 3,570.00 | 3,593.01 | 3,505.00 | 3,575.60 | 3,573.19 | 10,100 |
| Dec 14, 2023 | 3,620.76 | 3,636.30 | 3,556.47 | 3,569.36 | 3,566.95 | 2,000 |
| Dec 13, 2023 | 3,608.41 | 3,649.65 | 3,580.00 | 3,621.72 | 3,619.27 | 4,300 |
| Dec 12, 2023 | 3,626.97 | 3,636.00 | 3,585.92 | 3,608.00 | 3,605.56 | 1,800 |
| Dec 11, 2023 | 3,616.42 | 3,636.30 | 3,559.29 | 3,635.98 | 3,633.52 | 2,100 |
| Dec 8, 2023 | 3,627.00 | 3,649.99 | 3,578.10 | 3,618.00 | 3,615.56 | 2,400 |
| Dec 7, 2023 | 3,575.00 | 3,645.00 | 3,527.50 | 3,641.79 | 3,639.33 | 4,200 |
| Dec 6, 2023 | 3,543.00 | 3,587.00 | 3,530.00 | 3,565.00 | 3,562.59 | 4,500 |
| Dec 5, 2023 | 3,568.00 | 3,569.70 | 3,506.96 | 3,525.72 | 3,523.34 | 2,500 |
| Dec 4, 2023 | 3,551.12 | 3,563.99 | 3,500.05 | 3,560.00 | 3,557.60 | 2,600 |
| Dec 1, 2023 | 3,510.95 | 3,548.95 | 3,488.40 | 3,538.00 | 3,535.61 | 1,200 |
| Nov 30, 2023 | 3,499.00 | 3,524.68 | 3,477.07 | 3,514.99 | 3,512.62 | 2,000 |
| Nov 29, 2023 | 3,498.99 | 3,530.95 | 3,481.32 | 3,491.99 | 3,489.63 | 1,600 |
| Nov 28, 2023 | 3,524.42 | 3,547.60 | 3,482.02 | 3,513.74 | 3,511.37 | 1,700 |
| Nov 27, 2023 | 3,502.11 | 3,531.06 | 3,486.74 | 3,530.46 | 3,528.08 | 1,600 |
| Nov 24, 2023 | 3,558.40 | 3,569.97 | 3,471.60 | 3,509.99 | 3,507.62 | 1,600 |
| Nov 22, 2023 | 3,501.93 | 3,547.43 | 3,501.52 | 3,536.01 | 3,533.62 | 900 |
| Nov 21, 2023 | 3,514.41 | 3,547.00 | 3,455.00 | 3,517.34 | 3,514.96 | 1,600 |
| Nov 20, 2023 | 3,440.00 | 3,546.25 | 3,440.00 | 3,514.41 | 3,512.04 | 1,400 |
| Nov 17, 2023 | 3,559.62 | 3,618.85 | 3,525.14 | 3,569.99 | 3,567.58 | 2,700 |
| Nov 16, 2023 | 3,560.31 | 3,578.96 | 3,524.82 | 3,544.99 | 3,542.60 | 1,700 |
| Nov 15, 2023 | 3,546.67 | 3,588.35 | 3,525.00 | 3,552.15 | 3,549.75 | 2,400 |
| Nov 14, 2023 | 3,513.12 | 3,577.99 | 3,450.05 | 3,563.00 | 3,560.59 | 1,500 |
| Nov 13, 2023 | 3,480.75 | 3,519.95 | 3,420.58 | 3,499.99 | 3,497.63 | 1,200 |
| Nov 10, 2023 | 3,478.19 | 3,529.95 | 3,434.90 | 3,505.00 | 3,502.63 | 1,100 |
| Nov 9, 2023 | 3,535.28 | 3,566.42 | 3,450.00 | 3,478.19 | 3,475.84 | 1,300 |
| Nov 8, 2023 | 2.25 Dividend | |||||
| Nov 8, 2023 | 3,623.73 | 3,699.98 | 3,526.14 | 3,552.26 | 3,549.86 | 2,000 |
| Nov 7, 2023 | 3,612.61 | 3,720.56 | 3,595.01 | 3,621.48 | 3,616.79 | 1,600 |
| Nov 6, 2023 | 3,565.12 | 3,674.99 | 3,550.82 | 3,657.15 | 3,652.41 | 2,500 |
| Nov 3, 2023 | 3,508.58 | 3,605.26 | 3,486.00 | 3,599.99 | 3,595.32 | 2,600 |
| Nov 2, 2023 | 3,508.00 | 3,566.42 | 3,477.04 | 3,530.63 | 3,526.05 | 2,900 |
| Nov 1, 2023 | 3,530.00 | 3,549.98 | 3,475.00 | 3,505.00 | 3,500.46 | 2,200 |
| Oct 31, 2023 | 3,527.37 | 3,592.00 | 3,490.00 | 3,506.95 | 3,502.40 | 1,600 |
| Oct 30, 2023 | 3,538.99 | 3,590.12 | 3,470.62 | 3,524.34 | 3,519.77 | 1,000 |
| Oct 27, 2023 | 3,494.94 | 3,560.97 | 3,475.00 | 3,525.00 | 3,520.43 | 1,700 |
| Oct 26, 2023 | 3,497.24 | 3,505.40 | 3,451.00 | 3,489.90 | 3,485.38 | 700 |
| Oct 25, 2023 | 3,483.86 | 3,513.16 | 3,469.40 | 3,494.73 | 3,490.20 | 800 |
| Oct 24, 2023 | 3,494.00 | 3,525.24 | 3,477.05 | 3,491.47 | 3,486.94 | 900 |
| Oct 23, 2023 | 3,491.00 | 3,529.96 | 3,477.97 | 3,508.48 | 3,503.93 | 1,000 |
| Oct 20, 2023 | 3,487.99 | 3,558.11 | 3,434.00 | 3,485.59 | 3,481.07 | 1,700 |
| Oct 19, 2023 | 3,478.01 | 3,528.42 | 3,434.00 | 3,475.98 | 3,471.47 | 1,500 |
| Oct 18, 2023 | 3,505.37 | 3,548.95 | 3,450.84 | 3,478.00 | 3,473.49 | 1,100 |
| Oct 17, 2023 | 3,528.18 | 3,571.00 | 3,448.76 | 3,510.00 | 3,505.45 | 2,100 |
| Oct 16, 2023 | 3,497.00 | 3,558.00 | 3,402.38 | 3,521.78 | 3,517.22 | 2,700 |
| Oct 13, 2023 | 3,514.95 | 3,548.95 | 3,466.88 | 3,480.00 | 3,475.49 | 1,700 |
| Oct 12, 2023 | 3,560.74 | 3,597.47 | 3,502.00 | 3,520.00 | 3,515.44 | 1,500 |
| Oct 11, 2023 | 3,569.23 | 3,629.99 | 3,550.76 | 3,570.00 | 3,565.37 | 2,500 |
| Oct 10, 2023 | 3,677.40 | 3,689.80 | 3,556.62 | 3,570.91 | 3,566.28 | 3,800 |
| Oct 9, 2023 | 3,705.04 | 3,720.00 | 3,636.06 | 3,651.46 | 3,646.73 | 1,300 |
| Oct 6, 2023 | 3,662.56 | 3,736.88 | 3,653.56 | 3,655.57 | 3,650.83 | 700 |
| Oct 5, 2023 | 3,644.00 | 3,705.23 | 3,607.15 | 3,653.56 | 3,648.82 | 800 |
| Oct 4, 2023 | 3,684.84 | 3,738.84 | 3,600.00 | 3,644.00 | 3,639.28 | 1,100 |
| Oct 3, 2023 | 3,709.00 | 3,741.10 | 3,613.00 | 3,650.00 | 3,645.27 | 1,200 |
| Oct 2, 2023 | 3,749.49 | 3,785.45 | 3,706.11 | 3,707.00 | 3,702.20 | 1,200 |
| Sep 29, 2023 | 3,771.66 | 3,799.93 | 3,715.00 | 3,753.00 | 3,748.14 | 900 |
| Sep 28, 2023 | 3,783.00 | 3,793.53 | 3,755.05 | 3,773.23 | 3,768.34 | 800 |
| Sep 27, 2023 | 3,710.00 | 3,776.07 | 3,710.00 | 3,771.04 | 3,766.15 | 1,000 |
| Sep 26, 2023 | 3,770.00 | 3,804.85 | 3,699.79 | 3,727.01 | 3,722.18 | 1,000 |
| Sep 25, 2023 | 3,790.00 | 3,810.25 | 3,751.76 | 3,775.00 | 3,770.11 | 900 |
| Sep 22, 2023 | 3,771.38 | 3,825.00 | 3,738.43 | 3,795.49 | 3,790.57 | 1,200 |
| Sep 21, 2023 | 3,735.00 | 3,792.82 | 3,687.74 | 3,780.66 | 3,775.76 | 1,300 |
| Sep 20, 2023 | 3,800.70 | 3,848.65 | 3,706.80 | 3,706.80 | 3,702.00 | 1,400 |
| Sep 19, 2023 | 3,823.95 | 3,848.76 | 3,761.01 | 3,783.73 | 3,778.83 | 1,500 |
| Sep 18, 2023 | 3,817.15 | 3,850.00 | 3,717.00 | 3,840.00 | 3,835.02 | 2,500 |
| Sep 15, 2023 | 3,658.40 | 3,850.00 | 3,617.02 | 3,850.00 | 3,845.01 | 13,000 |
| Sep 14, 2023 | 3,658.00 | 3,741.20 | 3,600.00 | 3,659.48 | 3,654.74 | 1,400 |
| Sep 13, 2023 | 3,593.15 | 3,658.00 | 3,562.46 | 3,657.99 | 3,653.25 | 1,600 |
| Sep 12, 2023 | 3,541.75 | 3,660.00 | 3,541.75 | 3,600.55 | 3,595.88 | 2,300 |
| Sep 11, 2023 | 3,555.12 | 3,583.89 | 3,496.91 | 3,496.91 | 3,492.38 | 2,300 |
| Sep 8, 2023 | 3,562.70 | 3,660.79 | 3,532.00 | 3,548.16 | 3,543.56 | 1,400 |
| Sep 7, 2023 | 3,601.34 | 3,635.00 | 3,558.42 | 3,566.58 | 3,561.96 | 2,300 |
| Sep 6, 2023 | 3,573.18 | 3,610.47 | 3,521.70 | 3,597.24 | 3,592.58 | 1,500 |
| Sep 5, 2023 | 3,724.49 | 3,750.00 | 3,532.00 | 3,544.00 | 3,539.41 | 1,400 |
| Sep 1, 2023 | 3,779.99 | 3,825.00 | 3,686.51 | 3,698.99 | 3,694.20 | 900 |
| Aug 31, 2023 | 3,728.80 | 3,802.50 | 3,700.96 | 3,770.33 | 3,765.44 | 1,300 |
| Aug 30, 2023 | 3,615.43 | 3,789.20 | 3,615.43 | 3,738.02 | 3,733.18 | 1,400 |
| Aug 29, 2023 | 3,666.00 | 3,862.00 | 3,595.85 | 3,595.85 | 3,591.19 | 3,500 |
| Aug 28, 2023 | 3,675.25 | 3,720.00 | 3,622.50 | 3,643.98 | 3,639.26 | 1,100 |
| Aug 25, 2023 | 3,644.00 | 3,712.00 | 3,631.08 | 3,670.36 | 3,665.60 | 800 |
| Aug 24, 2023 | 3,604.96 | 3,644.00 | 3,565.12 | 3,643.99 | 3,639.27 | 1,100 |
| Aug 23, 2023 | 3,592.66 | 3,647.80 | 3,550.01 | 3,599.99 | 3,595.32 | 1,300 |
| Aug 22, 2023 | 3,589.00 | 3,600.00 | 3,550.01 | 3,556.72 | 3,552.11 | 700 |
| Aug 21, 2023 | 3,598.99 | 3,610.00 | 3,533.75 | 3,578.20 | 3,573.56 | 900 |
| Aug 18, 2023 | 3,585.00 | 3,620.00 | 3,553.68 | 3,599.98 | 3,595.31 | 700 |
| Aug 17, 2023 | 3,551.98 | 3,610.00 | 3,489.64 | 3,609.98 | 3,605.30 | 700 |
| Aug 16, 2023 | 3,600.00 | 3,616.99 | 3,550.67 | 3,552.02 | 3,547.42 | 900 |
| Aug 15, 2023 | 3,650.00 | 3,660.00 | 3,580.00 | 3,601.18 | 3,596.51 | 800 |
| Aug 14, 2023 | 3,620.00 | 3,665.28 | 3,576.05 | 3,632.10 | 3,627.39 | 1,100 |
| Aug 11, 2023 | 3,638.90 | 3,648.97 | 3,595.00 | 3,621.22 | 3,616.53 | 700 |
| Aug 10, 2023 | 2.25 Dividend | |||||
| Aug 10, 2023 | 3,581.11 | 3,653.77 | 3,576.53 | 3,634.98 | 3,630.27 | 600 |
| Aug 9, 2023 | 3,582.50 | 3,630.00 | 3,575.00 | 3,599.07 | 3,592.16 | 600 |
| Aug 8, 2023 | 3,660.00 | 3,660.00 | 3,575.00 | 3,591.57 | 3,584.67 | 800 |
| Aug 7, 2023 | 3,652.00 | 3,671.00 | 3,600.89 | 3,668.42 | 3,661.37 | 700 |
| Aug 4, 2023 | 3,675.20 | 3,711.94 | 3,600.83 | 3,628.03 | 3,621.06 | 900 |
| Aug 3, 2023 | 3,635.00 | 3,718.80 | 3,613.02 | 3,702.06 | 3,694.95 | 1,000 |
| Aug 2, 2023 | 3,636.01 | 3,665.12 | 3,561.06 | 3,644.89 | 3,637.89 | 1,000 |
| Aug 1, 2023 | 3,602.13 | 3,679.00 | 3,577.50 | 3,627.47 | 3,620.50 | 700 |
| Jul 31, 2023 | 3,585.00 | 3,630.60 | 3,555.40 | 3,605.00 | 3,598.08 | 800 |
| Jul 28, 2023 | 3,575.70 | 3,594.99 | 3,555.03 | 3,585.06 | 3,578.18 | 600 |
| Jul 27, 2023 | 3,568.99 | 3,571.00 | 3,540.00 | 3,567.99 | 3,561.14 | 900 |
| Jul 26, 2023 | 3,550.00 | 3,581.97 | 3,537.51 | 3,561.17 | 3,554.33 | 1,000 |
| Jul 25, 2023 | 3,591.00 | 3,601.00 | 3,535.00 | 3,547.76 | 3,540.95 | 1,100 |
| Jul 24, 2023 | 3,594.94 | 3,619.88 | 3,555.03 | 3,581.96 | 3,575.08 | 600 |
| Jul 21, 2023 | 3,626.91 | 3,626.91 | 3,574.11 | 3,574.11 | 3,567.25 | 600 |
| Jul 20, 2023 | 3,593.26 | 3,640.50 | 3,561.03 | 3,618.81 | 3,611.86 | 800 |
| Jul 19, 2023 | 3,585.29 | 3,635.00 | 3,550.04 | 3,612.50 | 3,605.56 | 1,600 |
| Jul 18, 2023 | 3,571.56 | 3,588.93 | 3,552.55 | 3,586.99 | 3,580.10 | 800 |
| Jul 17, 2023 | 3,596.00 | 3,624.00 | 3,540.00 | 3,547.24 | 3,540.43 | 1,200 |
| Jul 14, 2023 | 3,568.16 | 3,619.47 | 3,550.03 | 3,585.98 | 3,579.09 | 900 |
| Jul 13, 2023 | 3,599.99 | 3,636.30 | 3,550.01 | 3,576.00 | 3,569.13 | 1,300 |
| Jul 12, 2023 | 3,574.68 | 3,671.24 | 3,562.50 | 3,600.00 | 3,593.09 | 1,400 |
| Jul 11, 2023 | 3,529.71 | 3,570.20 | 3,517.99 | 3,543.49 | 3,536.68 | 1,200 |
| Jul 10, 2023 | 3,575.00 | 3,599.30 | 3,517.63 | 3,525.98 | 3,519.21 | 1,300 |
| Jul 7, 2023 | 3,569.00 | 3,591.46 | 3,515.00 | 3,591.46 | 3,584.56 | 1,600 |
| Jul 6, 2023 | 3,565.00 | 3,582.50 | 3,510.00 | 3,548.94 | 3,542.12 | 1,000 |
| Jul 5, 2023 | 3,567.00 | 3,604.60 | 3,525.59 | 3,573.70 | 3,566.84 | 1,100 |
| Jul 3, 2023 | 3,574.98 | 3,574.98 | 3,540.00 | 3,567.00 | 3,560.15 | 500 |
| Jun 30, 2023 | 3,550.00 | 3,560.73 | 3,510.00 | 3,560.72 | 3,553.88 | 1,200 |
| Jun 29, 2023 | 3,552.75 | 3,594.00 | 3,519.00 | 3,525.62 | 3,518.85 | 1,500 |
| Jun 28, 2023 | 3,623.30 | 3,645.00 | 3,553.40 | 3,554.00 | 3,547.17 | 900 |
| Jun 27, 2023 | 3,685.03 | 3,724.69 | 3,645.00 | 3,650.00 | 3,642.99 | 900 |
| Jun 26, 2023 | 3,632.24 | 3,700.00 | 3,591.84 | 3,684.99 | 3,677.91 | 800 |
| Jun 23, 2023 | 3,650.99 | 3,683.00 | 3,582.00 | 3,650.00 | 3,642.99 | 3,300 |
| Jun 22, 2023 | 3,650.00 | 3,685.00 | 3,620.38 | 3,626.05 | 3,619.09 | 1,500 |
| Jun 21, 2023 | 3,700.00 | 3,731.00 | 3,626.03 | 3,649.56 | 3,642.55 | 900 |
| Jun 20, 2023 | 3,713.19 | 3,749.86 | 3,670.00 | 3,687.01 | 3,679.93 | 800 |
| Jun 16, 2023 | 3,719.08 | 3,787.45 | 3,696.00 | 3,704.46 | 3,697.35 | 1,200 |
| Jun 15, 2023 | 3,719.99 | 3,758.59 | 3,692.00 | 3,699.97 | 3,692.86 | 1,200 |
| Jun 14, 2023 | 3,745.10 | 3,770.00 | 3,688.00 | 3,688.01 | 3,680.93 | 1,200 |
| Jun 13, 2023 | 3,798.98 | 3,809.99 | 3,736.77 | 3,745.01 | 3,737.82 | 1,300 |
| Jun 12, 2023 | 3,783.71 | 3,816.50 | 3,767.01 | 3,799.99 | 3,792.69 | 500 |
| Jun 9, 2023 | 3,786.95 | 3,821.91 | 3,763.01 | 3,790.84 | 3,783.56 | 400 |
| Jun 8, 2023 | 3,800.00 | 3,904.11 | 3,763.00 | 3,792.79 | 3,785.51 | 900 |
| Jun 7, 2023 | 3,739.47 | 3,942.64 | 3,722.17 | 3,927.57 | 3,920.03 | 1,700 |
| Jun 6, 2023 | 3,666.58 | 3,750.00 | 3,620.00 | 3,743.67 | 3,736.48 | 700 |
| Jun 5, 2023 | 3,767.24 | 3,797.67 | 3,571.25 | 3,640.01 | 3,633.02 | 1,600 |
| Jun 2, 2023 | 3,778.95 | 3,801.00 | 3,745.00 | 3,771.25 | 3,764.01 | 700 |
| Jun 1, 2023 | 3,797.90 | 3,800.00 | 3,748.79 | 3,749.59 | 3,742.39 | 600 |
| May 31, 2023 | 3,779.00 | 3,800.00 | 3,729.62 | 3,799.43 | 3,792.13 | 800 |
| May 30, 2023 | 3,795.00 | 3,829.85 | 3,731.00 | 3,750.05 | 3,742.85 | 700 |
| May 26, 2023 | 3,778.00 | 3,811.00 | 3,752.02 | 3,780.00 | 3,772.74 | 800 |
| May 25, 2023 | 3,771.00 | 3,798.02 | 3,751.00 | 3,793.52 | 3,786.23 | 600 |
| May 24, 2023 | 3,825.48 | 3,844.69 | 3,752.07 | 3,759.96 | 3,752.74 | 400 |
| May 23, 2023 | 3,839.99 | 3,884.38 | 3,801.26 | 3,802.01 | 3,794.71 | 400 |
| May 22, 2023 | 3,806.24 | 3,898.33 | 3,800.01 | 3,830.01 | 3,822.65 | 600 |
| May 19, 2023 | 3,760.00 | 3,839.47 | 3,748.79 | 3,817.13 | 3,809.80 | 500 |
| May 18, 2023 | 3,790.19 | 3,863.41 | 3,730.07 | 3,751.03 | 3,743.83 | 1,500 |
| May 17, 2023 | 3,770.51 | 3,829.26 | 3,708.75 | 3,821.40 | 3,814.06 | 1,400 |
| May 16, 2023 | 3,773.39 | 3,793.51 | 3,745.06 | 3,778.87 | 3,771.61 | 600 |
| May 15, 2023 | 3,801.43 | 3,823.82 | 3,737.02 | 3,750.01 | 3,742.81 | 900 |
| May 12, 2023 | 2.25 Dividend | |||||
| May 12, 2023 | 3,809.62 | 3,825.00 | 3,766.26 | 3,795.00 | 3,787.71 | 800 |
| May 11, 2023 | 3,795.74 | 3,825.00 | 3,787.50 | 3,825.00 | 3,815.41 | 500 |
| May 10, 2023 | 3,824.69 | 3,840.00 | 3,785.07 | 3,821.35 | 3,811.77 | 900 |
| May 9, 2023 | 3,821.74 | 3,845.00 | 3,783.73 | 3,820.00 | 3,810.42 | 800 |
| May 8, 2023 | 3,850.00 | 3,850.00 | 3,780.08 | 3,824.99 | 3,815.40 | 1,000 |
| May 5, 2023 | 3,762.33 | 3,834.90 | 3,731.88 | 3,819.78 | 3,810.20 | 1,400 |
| May 4, 2023 | 3,864.74 | 3,875.00 | 3,736.01 | 3,745.02 | 3,735.63 | 1,100 |
| May 3, 2023 | 3,986.00 | 3,990.00 | 3,820.02 | 3,823.27 | 3,813.68 | 900 |
| May 2, 2023 | 3,989.00 | 3,999.00 | 3,901.00 | 3,985.55 | 3,975.56 | 600 |
| May 1, 2023 | 3,980.00 | 3,999.00 | 3,939.50 | 3,965.48 | 3,955.54 | 500 |
| Apr 28, 2023 | 3,954.01 | 3,999.00 | 3,890.03 | 3,941.07 | 3,931.19 | 600 |
| Apr 27, 2023 | 3,931.42 | 4,080.11 | 3,888.12 | 3,940.00 | 3,930.12 | 500 |
| Apr 26, 2023 | 3,986.00 | 3,990.00 | 3,899.96 | 3,928.49 | 3,918.64 | 900 |
| Apr 25, 2023 | 3,994.85 | 3,999.94 | 3,935.03 | 3,988.41 | 3,978.41 | 500 |
Related Tickers
RCMT RCM Technologies, Inc.
19.13
+0.47%
HHS Harte Hanks, Inc.
6.98
-0.43%
MATW Matthews International Corporation
26.92
-1.32%
FBYD Falcon's Beyond Global, Inc.
8.60
+4.62%
TRC Tejon Ranch Co.
16.90
-0.65%
SPLP Steel Partners Holdings L.P.
36.98
-1.23%
LIFCO-B.ST Lifco AB (publ)
263.20
-1.83%
VMI Valmont Industries, Inc.
212.63
-0.42%
NNBR NN, Inc.
3.8300
-4.37%
BBU Brookfield Business Partners L.P.
19.58
-0.86%