-
5 DAY PERFORMANCE
+0.23% -
1 MONTH PERFORMANCE
-10.89% -
3 MONTH PERFORMANCE
-12.82% -
6 MONTH PERFORMANCE
-20.87% -
YEAR-TO-DATE PERFORMANCE
-25.29% -
1 YEAR PERFORMANCE
-24.17%
Seaboard Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2,678.90 | $2,667.18 (-0.44%) | $2,682.18 | $2,661.93 | 561 | |
| 11/20/2024 | $2,645.45 | $2,656.12 (0.4%) | $2,669.00 | $2,623.78 | 1,643 | $2.58 B |
| 11/19/2024 | $2,684.32 | $2,652.42 (-1.19%) | $2,700.75 | $2,631.00 | 2,043 | $2.58 B |
| 11/18/2024 | $2,668.72 | $2,673.85 (0.19%) | $2,704.00 | $2,646.01 | 2,500 | $2.60 B |
| 11/15/2024 | $2,705.33 | $2,661.01 (-1.64%) | $2,829.99 | $2,658.21 | 2,400 | $2.58 B |
| 11/14/2024 | $2,691.30 | $2,705.11 (0.51%) | $2,771.53 | $2,681.35 | 3,700 | $2.63 B |
| 11/13/2024 | $2,671.00 | $2,716.09 (1.69%) | $2,716.82 | $2,613.90 | 2,300 | $2.64 B |
| 11/12/2024 | $2,622.00 | $2,664.72 (1.63%) | $2,706.50 | $2,580.28 | 5,835 | $2.59 B |
| 11/11/2024 | $2,667.49 | $2,615.76 (-1.94%) | $2,712.99 | $2,612.27 | 2,800 | $2.54 B |
| 11/08/2024 | $2,730.01 | $2,653.77 (-2.79%) | $2,793.99 | $2,653.75 | 2,700 | $2.58 B |
| 11/07/2024 | $2,713.00 | $2,730.00 (0.63%) | $2,784.58 | $2,702.01 | 2,700 | $2.65 B |
| 11/06/2024 | $2,747.00 | $2,700.00 (-1.71%) | $2,750.00 | $2,700.00 | 1,919 | $2.62 B |
| 11/05/2024 | $2,683.00 | $2,706.59 (0.88%) | $2,739.99 | $2,675.00 | 2,138 | $2.63 B |
| 11/04/2024 | $2,691.48 | $2,687.02 (-0.17%) | $2,713.99 | $2,648.69 | 3,200 | $2.61 B |
| 11/01/2024 | $2,764.00 | $2,669.14 (-3.43%) | $2,796.24 | $2,650.00 | 4,425 | $2.59 B |
| 10/31/2024 | $2,854.00 | $2,766.01 (-3.08%) | $2,860.00 | $2,758.78 | 3,900 | $2.69 B |
| 10/30/2024 | $2,900.00 | $2,853.75 (-1.59%) | $2,931.00 | $2,810.00 | 3,329 | $2.77 B |
| 10/29/2024 | $2,943.33 | $2,927.30 (-0.54%) | $2,970.00 | $2,871.80 | 2,927 | $2.84 B |
| 10/28/2024 | $2,971.00 | $2,948.15 (-0.77%) | $2,992.00 | $2,948.00 | 2,311 | $2.86 B |
| 10/25/2024 | $2,974.89 | $2,968.77 (-0.21%) | $3,010.00 | $2,947.00 | 1,826 | $2.88 B |
| 10/24/2024 | $2,986.80 | $2,976.41 (-0.35%) | $3,000.00 | $2,966.43 | 2,900 | $2.89 B |
| 10/23/2024 | $3,007.00 | $2,988.33 (-0.62%) | $3,018.95 | $2,959.00 | 1,524 | $2.90 B |
| 10/22/2024 | $2,987.92 | $3,019.50 (1.06%) | $3,019.51 | $2,950.00 | 3,100 | $2.93 B |
| 10/21/2024 | $3,016.00 | $2,993.06 (-0.76%) | $3,041.12 | $2,980.00 | 2,400 | $2.91 B |
| 10/18/2024 | $3,066.24 | $3,015.01 (-1.67%) | $3,066.24 | $2,997.01 | 1,100 | $2.93 B |
| 10/17/2024 | $3,016.76 | $3,056.00 (1.3%) | $3,068.69 | $2,996.58 | 1,938 | $2.97 B |
| 10/16/2024 | $3,007.00 | $3,022.00 (0.5%) | $3,031.00 | $2,990.88 | 2,239 | $2.93 B |
| 10/15/2024 | $3,070.03 | $2,992.71 (-2.52%) | $3,085.01 | $2,988.02 | 2,500 | $2.91 B |
| 10/14/2024 | $3,089.74 | $3,062.01 (-0.9%) | $3,110.00 | $3,056.92 | 1,700 | $2.97 B |
| 10/11/2024 | $3,081.51 | $3,080.00 (-0.05%) | $3,115.00 | $3,071.01 | 1,130 | $2.99 B |
| 10/10/2024 | $3,104.94 | $3,085.01 (-0.64%) | $3,105.00 | $3,071.00 | 1,200 | $3.00 B |
| 10/09/2024 | $3,110.19 | $3,104.99 (-0.17%) | $3,137.00 | $3,070.00 | 1,700 | $3.02 B |
| 10/08/2024 | $3,108.52 | $3,122.52 (0.45%) | $3,147.14 | $3,071.33 | 1,516 | $3.03 B |
| 10/07/2024 | $3,103.68 | $3,121.90 (0.59%) | $3,136.18 | $3,064.03 | 4,600 | $3.03 B |
| 10/04/2024 | $3,071.15 | $3,090.00 (0.61%) | $3,136.07 | $3,069.89 | 3,100 | $3.00 B |
| 10/03/2024 | $3,121.51 | $3,066.32 (-1.77%) | $3,159.33 | $3,047.97 | 10,000 | $2.98 B |
| 10/02/2024 | $3,140.39 | $3,142.58 (0.07%) | $3,182.08 | $3,094.60 | 4,200 | $3.05 B |
| 10/01/2024 | $3,148.00 | $3,163.38 (0.49%) | $3,168.96 | $3,119.88 | 1,542 | $3.07 B |
| 09/30/2024 | $3,154.00 | $3,137.00 (-0.54%) | $3,157.31 | $3,120.00 | 1,548 | $3.05 B |
| 09/27/2024 | $3,187.82 | $3,152.74 (-1.1%) | $3,199.80 | $3,137.34 | 1,300 | $3.06 B |
| 09/26/2024 | $3,170.51 | $3,176.47 (0.19%) | $3,197.25 | $3,139.38 | 2,933 | $3.08 B |
| 09/25/2024 | $3,181.87 | $3,152.00 (-0.94%) | $3,229.35 | $3,138.00 | 2,909 | $3.06 B |
| 09/24/2024 | $3,240.00 | $3,174.39 (-2.03%) | $3,267.00 | $3,160.00 | 3,300 | $3.08 B |
| 09/23/2024 | $3,267.25 | $3,225.20 (-1.29%) | $3,280.00 | $3,222.85 | 2,916 | $3.13 B |
| 09/20/2024 | $3,179.79 | $3,300.00 (3.78%) | $3,300.00 | $3,135.09 | 4,503 | $3.20 B |
| 09/19/2024 | $3,185.04 | $3,181.32 (-0.12%) | $3,189.99 | $3,100.30 | 1,400 | $3.09 B |
| 09/18/2024 | $3,147.90 | $3,158.78 (0.35%) | $3,185.00 | $3,115.00 | 1,539 | $3.07 B |
| 09/17/2024 | $3,136.21 | $3,150.65 (0.46%) | $3,151.55 | $3,110.00 | 1,700 | $3.06 B |
| 09/16/2024 | $3,081.97 | $3,120.75 (1.26%) | $3,130.00 | $3,050.01 | 1,444 | $3.03 B |
| 09/13/2024 | $3,094.94 | $3,087.62 (-0.24%) | $3,117.10 | $3,054.36 | 1,300 | $3.00 B |
| 09/12/2024 | $3,083.59 | $3,096.95 (0.43%) | $3,136.77 | $3,070.50 | 1,200 | $3.01 B |
| 09/11/2024 | $3,097.54 | $3,094.36 (-0.1%) | $3,106.74 | $3,045.00 | 2,238 | $3.00 B |
| 09/10/2024 | $3,099.00 | $3,099.06 (0%) | $3,103.00 | $3,044.00 | 1,620 | $3.01 B |
| 09/09/2024 | $3,148.57 | $3,091.99 (-1.8%) | $3,172.45 | $3,083.51 | 1,445 | $3.00 B |
| 09/06/2024 | $3,181.72 | $3,147.27 (-1.08%) | $3,202.92 | $3,125.23 | 1,100 | $3.06 B |
| 09/05/2024 | $3,182.38 | $3,187.38 (0.16%) | $3,202.94 | $3,137.34 | 1,800 | $3.10 B |
| 09/04/2024 | $3,150.00 | $3,175.43 (0.81%) | $3,198.32 | $3,130.00 | 2,500 | $3.08 B |
| 09/03/2024 | $3,103.83 | $3,150.00 (1.49%) | $3,168.42 | $3,070.00 | 2,336 | $3.06 B |
| 08/30/2024 | $3,104.00 | $3,110.37 (0.21%) | $3,149.68 | $3,068.05 | 1,500 | $3.02 B |
| 08/29/2024 | $3,112.40 | $3,109.14 (-0.1%) | $3,146.15 | $3,066.35 | 2,600 | $3.02 B |
| 08/28/2024 | $3,031.00 | $3,120.42 (2.95%) | $3,120.42 | $3,031.00 | 2,201 | $3.03 B |
| 08/27/2024 | $3,074.59 | $3,047.96 (-0.87%) | $3,074.59 | $3,030.80 | 1,819 | $2.96 B |
| 08/26/2024 | $3,055.00 | $3,057.30 (0.08%) | $3,090.01 | $3,034.23 | 1,500 | $2.97 B |
| 08/23/2024 | $3,039.51 | $3,051.99 (0.41%) | $3,080.00 | $3,030.01 | 2,200 | $2.96 B |
| 08/22/2024 | $3,080.13 | $3,034.64 (-1.48%) | $3,080.99 | $3,008.75 | 1,700 | $2.95 B |
| 08/21/2024 | $3,127.03 | $3,059.34 (-2.16%) | $3,127.03 | $3,059.34 | 3,109 | $2.97 B |