Seaboard Corporation SEB
AMEX · Amerika Birleşik Devletleri · Proses Endüstrileri
$3.954,16+6,16 (+%0,16)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.958,24 | +%0,26 | $3.913,16 | $3.977,97 | $3.878,05 | 3,89K |
| 2026-09-30 | $3.948,00 | -%2,65 | $4.087,00 | $4.091,69 | $3.930,01 | 7,00K |
| 2026-09-29 | $4.055,45 | -%1,35 | $4.073,33 | $4.130,78 | $4.026,13 | 9,30K |
| 2026-09-28 | $4.110,76 | +%3,57 | $3.992,15 | $4.139,11 | $3.965,00 | 15,70K |
| 2026-09-25 | $3.969,18 | +%0,62 | $3.946,00 | $3.986,75 | $3.911,00 | 8,30K |
| 2026-09-24 | $3.944,88 | -%0,73 | $4.071,89 | $4.071,89 | $3.899,95 | 7,20K |
| 2026-09-23 | $3.974,05 | -%3,64 | $4.122,00 | $4.130,50 | $3.943,01 | 7,70K |
| 2026-09-22 | $4.124,09 | -%1,07 | $4.210,10 | $4.241,52 | $4.124,09 | 5,50K |
| 2026-09-21 | $4.168,88 | -%2,42 | $4.270,51 | $4.287,98 | $4.148,46 | 11,30K |
| 2026-09-18 | $4.272,34 | +%0,55 | $4.248,50 | $4.371,01 | $4.212,50 | 13,30K |
| 2026-09-17 | $4.248,96 | -%1,76 | $4.327,47 | $4.353,06 | $4.235,77 | 16,50K |
| 2026-09-16 | $4.324,94 | +%0,81 | $4.326,00 | $4.367,07 | $4.268,50 | 11,90K |
| 2026-09-15 | $4.290,00 | +%0,60 | $4.243,46 | $4.314,81 | $4.226,23 | 14,70K |
| 2026-09-14 | $4.264,37 | -%0,74 | $4.296,00 | $4.344,39 | $4.264,21 | 9,60K |
| 2026-09-11 | $4.296,00 | -%0,04 | $4.333,86 | $4.333,86 | $4.246,34 | 9,00K |
| 2026-09-10 | $4.297,62 | -%0,44 | $4.354,48 | $4.378,56 | $4.267,11 | 22,30K |
| 2026-09-09 | $4.316,42 | +%0,27 | $4.309,29 | $4.346,03 | $4.222,48 | 7,90K |
| 2026-09-08 | $4.304,81 | -%0,43 | $4.298,00 | $4.369,98 | $4.221,30 | 13,30K |
| 2026-09-04 | $4.323,58 | +%0,62 | $4.295,46 | $4.331,02 | $4.235,37 | 10,20K |
| 2026-09-03 | $4.296,76 | +%0,80 | $4.232,81 | $4.412,34 | $4.230,45 | 17,60K |
| 2026-09-02 | $4.262,49 | +%3,37 | $4.110,06 | $4.359,06 | $4.103,46 | 20,60K |
| 2026-09-01 | $4.123,38 | +%5,45 | $3.920,00 | $4.123,38 | $3.909,41 | 27,90K |
| 2026-08-31 | $3.910,25 | -%0,08 | $3.931,40 | $3.959,37 | $3.850,01 | 18,20K |
| 2026-08-28 | $3.913,21 | -%0,93 | $3.963,44 | $3.984,91 | $3.889,25 | 14,60K |
| 2026-08-27 | $3.949,85 | -%1,91 | $4.040,00 | $4.040,00 | $3.907,00 | 12,90K |
| 2026-08-26 | $4.026,77 | -%2,64 | $4.128,54 | $4.147,53 | $4.000,15 | 15,50K |
| 2026-08-25 | $4.136,00 | -%2,24 | $4.205,72 | $4.244,78 | $4.131,17 | 22,20K |
| 2026-08-24 | $4.230,81 | -%0,68 | $4.278,00 | $4.328,00 | $4.214,98 | 28,30K |
| 2026-08-21 | $4.259,96 | -%2,21 | $4.360,51 | $4.399,99 | $4.155,92 | 25,50K |
| 2026-08-20 | $4.356,35 | -%0,77 | $4.364,01 | $4.423,71 | $4.336,76 | 24,90K |
| 2026-08-19 | $4.390,00 | -%2,25 | $4.526,10 | $4.564,09 | $4.333,88 | 31,40K |
| 2026-08-18 | $4.491,02 | +%0,87 | $4.500,00 | $4.500,00 | $4.328,44 | 23,60K |
| 2026-08-17 | $4.452,32 | +%2,02 | $4.360,96 | $4.484,50 | $4.345,27 | 39,30K |
| 2026-08-14 | $4.364,15 | +%2,58 | $4.183,52 | $4.364,15 | $4.183,52 | 20,50K |
| 2026-08-13 | $4.254,59 | +%1,27 | $4.228,45 | $4.298,65 | $4.179,00 | 13,30K |
| 2026-08-12 | $4.201,35 | +%0,76 | $4.135,72 | $4.272,45 | $4.135,72 | 15,80K |
| 2026-08-11 | $4.169,64 | -%1,64 | $4.243,40 | $4.243,40 | $4.068,17 | 21,10K |
| 2026-08-10 | $4.239,16 | -%0,03 | $4.239,78 | $4.340,00 | $4.138,40 | 28,50K |
| 2026-08-07 | $4.240,64 | -%0,90 | $4.169,88 | $4.316,32 | $4.169,88 | 19,50K |
| 2026-08-06 | $4.279,00 | -%0,57 | $4.315,00 | $4.355,00 | $4.089,04 | 14,60K |
| 2026-08-05 | $4.303,67 | -%2,02 | $4.499,90 | $4.719,17 | $4.282,82 | 10,90K |
| 2026-08-04 | $4.392,35 | -%0,03 | $4.439,39 | $4.439,39 | $4.290,00 | 10,80K |
| 2026-08-03 | $4.393,46 | -%0,45 | $4.399,78 | $4.466,75 | $4.340,68 | 8,80K |
| 2026-07-31 | $4.413,26 | -%2,04 | $4.492,69 | $4.539,99 | $4.395,26 | 4,60K |
| 2026-07-30 | $4.505,27 | -%1,82 | $4.551,36 | $4.562,80 | $4.505,27 | 4,30K |
| 2026-07-29 | $4.588,58 | +%0,88 | $4.548,61 | $4.588,58 | $4.455,01 | 10,20K |
| 2026-07-28 | $4.548,61 | -%1,34 | $4.682,23 | $4.690,17 | $4.495,14 | 6,00K |
| 2026-07-27 | $4.610,47 | -%2,21 | $4.680,01 | $4.707,10 | $4.575,00 | 5,70K |
| 2026-07-24 | $4.714,45 | +%2,01 | $4.650,00 | $4.732,00 | $4.650,00 | 2,50K |
| 2026-07-23 | $4.621,77 | +%0,08 | $4.605,94 | $4.637,46 | $4.511,91 | 2,40K |
| 2026-07-22 | $4.618,02 | +%2,03 | $4.565,28 | $4.692,40 | $4.545,70 | 2,60K |
| 2026-07-21 | $4.526,23 | -%0,12 | $4.531,00 | $4.539,07 | $4.396,35 | 3,80K |
| 2026-07-20 | $4.531,54 | -%0,09 | $4.574,74 | $4.597,99 | $4.469,53 | 3,00K |
| 2026-07-17 | $4.535,81 | -%1,15 | $4.646,00 | $4.680,96 | $4.486,29 | 3,10K |
| 2026-07-16 | $4.588,75 | -%1,65 | $4.674,05 | $4.762,88 | $4.582,62 | 3,10K |
| 2026-07-15 | $4.665,94 | +%0,43 | $4.757,32 | $4.762,50 | $4.644,23 | 4,30K |
| 2026-07-14 | $4.645,75 | -%1,27 | $4.701,32 | $4.701,36 | $4.600,01 | 3,60K |
| 2026-07-13 | $4.705,56 | +%0,86 | $4.697,98 | $4.739,76 | $4.634,95 | 3,50K |
| 2026-07-10 | $4.665,50 | +%1,91 | $4.580,00 | $4.687,00 | $4.517,72 | 4,40K |
| 2026-07-09 | $4.578,13 | +%1,04 | $4.500,00 | $4.615,39 | $4.500,00 | 3,90K |
| 2026-07-08 | $4.531,00 | +%1,80 | $4.489,89 | $4.621,95 | $4.430,16 | 6,90K |
| 2026-07-07 | $4.451,09 | +%0,44 | $4.405,52 | $4.520,00 | $4.390,86 | 7,50K |
| 2026-07-06 | $4.431,80 | +%2,18 | $4.339,93 | $4.506,12 | $4.339,93 | 9,80K |
| 2026-07-02 | $4.337,15 | -%0,06 | $4.353,07 | $4.434,98 | $4.322,67 | 4,50K |
| 2026-07-01 | $4.339,94 | -%2,79 | $4.499,99 | $4.510,17 | $4.290,99 | 4,40K |
| 2026-06-30 | $4.464,33 | -%2,76 | $4.604,20 | $4.625,00 | $4.464,33 | 4,60K |
| 2026-06-29 | $4.591,23 | -%3,10 | $4.760,00 | $4.761,97 | $4.506,03 | 4,80K |
| 2026-06-26 | $4.738,08 | +%0,05 | $4.747,69 | $4.839,94 | $4.656,78 | 5,20K |
| 2026-06-25 | $4.735,67 | -%0,87 | $4.711,02 | $4.875,00 | $4.663,56 | 6,10K |
| 2026-06-24 | $4.777,41 | -%2,26 | $4.911,99 | $4.977,50 | $4.688,85 | 9,20K |
| 2026-06-23 | $4.888,00 | +%0,81 | $4.898,00 | $4.936,41 | $4.821,72 | 11,80K |
| 2026-06-22 | $4.848,63 | +%1,12 | $4.809,71 | $4.858,00 | $4.737,18 | 7,90K |
| 2026-06-18 | $4.795,00 | -%1,49 | $4.848,76 | $4.954,67 | $4.745,01 | 9,80K |
| 2026-06-17 | $4.867,39 | -%3,94 | $5.079,83 | $5.100,17 | $4.797,13 | 9,10K |
| 2026-06-16 | $5.067,01 | -%2,52 | $5.183,28 | $5.183,28 | $4.923,36 | 19,90K |
| 2026-06-15 | $5.198,05 | -%2,24 | $5.328,98 | $5.356,36 | $5.065,21 | 16,70K |
| 2026-06-12 | $5.317,39 | +%1,79 | $5.200,86 | $5.326,32 | $5.100,00 | 12,30K |
| 2026-06-11 | $5.223,98 | +%0,98 | $5.217,61 | $5.310,00 | $5.143,00 | 7,90K |
| 2026-06-10 | $5.173,35 | +%2,48 | $5.088,98 | $5.224,66 | $5.071,99 | 11,60K |
| 2026-06-09 | $5.048,16 | -%0,76 | $5.130,60 | $5.185,99 | $4.832,37 | 13,60K |
| 2026-06-08 | $5.086,70 | -%6,38 | $5.483,38 | $5.521,58 | $5.086,70 | 14,70K |
| 2026-06-05 | $5.433,10 | +%1,35 | $5.387,99 | $5.522,55 | $5.252,78 | 11,40K |
| 2026-06-04 | $5.360,71 | +%1,95 | $5.300,00 | $5.391,52 | $5.222,67 | 12,10K |
| 2026-06-03 | $5.258,10 | +%0,07 | $5.258,86 | $5.354,20 | $5.208,30 | 7,40K |
| 2026-06-02 | $5.254,60 | +%1,14 | $5.055,59 | $5.291,41 | $5.050,03 | 12,20K |
| 2026-06-01 | $5.195,22 | +%2,23 | $5.085,22 | $5.261,69 | $5.012,73 | 11,60K |
| 2026-05-29 | $5.081,93 | +%0,69 | $5.090,30 | $5.228,19 | $5.032,01 | 20,10K |
| 2026-05-28 | $5.047,22 | -%0,05 | $5.036,72 | $5.155,89 | $5.032,54 | 11,30K |
| 2026-05-27 | $5.049,51 | +%2,81 | $4.885,13 | $5.121,81 | $4.885,13 | 15,90K |
| 2026-05-26 | $4.911,29 | -%0,21 | $4.944,73 | $4.995,20 | $4.763,69 | 13,60K |