5 DAY PERFORMANCE
-18.86%
1 MONTH PERFORMANCE
-3.80%
3 MONTH PERFORMANCE
-8.62%
6 MONTH PERFORMANCE
+31.77%
YEAR-TO-DATE PERFORMANCE
+46.71%
1 YEAR PERFORMANCE
+34.79%
Seaboard Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $4,292.53 | $4,385.17 (2.16%) | $4,385.17 | $4,228.31 | 11.84 K | $4.14 B |
| 12/08/2025 | $4,356.84 | $4,263.25 (-2.15%) | $4,400.00 | $4,263.25 | 19.30 K | $4.09 B |
| 12/05/2025 | $4,466.03 | $4,400.84 (-1.46%) | $4,466.03 | $4,290.02 | 10.40 K | $4.22 B |
| 12/04/2025 | $4,537.90 | $4,393.32 (-3.19%) | $4,579.00 | $4,392.00 | 9.81 K | $4.21 B |
| 12/03/2025 | $4,690.00 | $4,537.90 (-3.24%) | $4,800.00 | $4,461.57 | 13.54 K | $4.35 B |
| 12/02/2025 | $4,696.80 | $4,689.72 (-0.15%) | $4,785.00 | $4,646.43 | 14.90 K | $4.50 B |
| 12/01/2025 | $4,653.17 | $4,697.26 (0.95%) | $4,779.77 | $4,593.00 | 10.53 K | $4.50 B |
| 11/28/2025 | $4,675.70 | $4,679.57 (0.08%) | $4,740.00 | $4,605.00 | 7.60 K | $4.49 B |
| 11/26/2025 | $4,596.05 | $4,647.19 (1.11%) | $4,728.45 | $4,532.35 | 10.80 K | $4.45 B |
| 11/25/2025 | $4,363.76 | $4,581.82 (5%) | $4,585.00 | $4,363.76 | 15.52 K | $4.39 B |
| 11/24/2025 | $4,284.00 | $4,392.36 (2.53%) | $4,455.00 | $4,259.00 | 14.00 K | $4.21 B |
| 11/21/2025 | $4,142.00 | $4,284.98 (3.45%) | $4,318.50 | $4,142.00 | 11.71 K | $4.11 B |
| 11/20/2025 | $4,159.99 | $4,184.30 (0.58%) | $4,200.00 | $4,105.29 | 11.30 K | $4.01 B |
| 11/19/2025 | $4,074.00 | $4,173.75 (2.45%) | $4,219.30 | $4,074.00 | 13.74 K | $4.00 B |
| 11/18/2025 | $4,042.00 | $4,045.94 (0.1%) | $4,070.00 | $3,889.26 | 18.20 K | $3.88 B |
| 11/17/2025 | $4,150.00 | $4,038.52 (-2.69%) | $4,150.00 | $3,972.68 | 13.12 K | $3.87 B |
| 11/14/2025 | $3,991.00 | $4,120.22 (3.24%) | $4,158.00 | $3,951.00 | 13.90 K | $3.95 B |
| 11/13/2025 | $3,896.49 | $4,014.51 (3.03%) | $4,029.99 | $3,858.17 | 10.90 K | $3.85 B |
| 11/12/2025 | $3,895.36 | $3,896.49 (0.03%) | $3,976.48 | $3,843.00 | 12.83 K | $3.74 B |
| 11/11/2025 | $3,789.15 | $3,889.99 (2.66%) | $3,910.00 | $3,706.10 | 11.00 K | $3.73 B |
| 11/10/2025 | $3,701.20 | $3,809.01 (2.91%) | $3,833.00 | $3,681.71 | 8.91 K | $3.65 B |
| 11/07/2025 | $3,794.91 | $3,705.29 (-2.36%) | $3,804.91 | $3,644.42 | 4.50 K | $3.55 B |
| 11/06/2025 | $3,656.61 | $3,776.21 (3.27%) | $3,826.73 | $3,600.60 | 12.10 K | $3.62 B |
| 11/05/2025 | $3,678.09 | $3,682.00 (0.11%) | $3,721.00 | $3,580.00 | 8.40 K | $3.53 B |
| 11/04/2025 | $3,600.00 | $3,606.50 (0.18%) | $3,669.40 | $3,561.00 | 5.40 K | $3.46 B |
| 11/03/2025 | $3,323.20 | $3,598.47 (8.28%) | $3,598.47 | $3,323.20 | 5.10 K | $3.45 B |
| 10/31/2025 | $3,280.00 | $3,369.98 (2.74%) | $3,394.00 | $3,267.46 | 1.30 K | $3.23 B |
| 10/30/2025 | $3,170.33 | $3,310.48 (4.42%) | $3,312.00 | $3,140.01 | 2.01 K | $3.17 B |
| 10/29/2025 | $3,325.21 | $3,218.00 (-3.22%) | $3,329.67 | $3,165.66 | 2.01 K | $3.08 B |
| 10/28/2025 | $3,335.99 | $3,280.00 (-1.68%) | $3,353.00 | $3,273.02 | 1.20 K | $3.14 B |
| 10/27/2025 | $3,339.79 | $3,319.87 (-0.6%) | $3,353.00 | $3,297.03 | 1.55 K | $3.18 B |
| 10/24/2025 | $3,382.74 | $3,340.99 (-1.23%) | $3,435.96 | $3,326.00 | 1.50 K | $3.24 B |
| 10/23/2025 | $3,325.50 | $3,315.18 (-0.31%) | $3,359.85 | $3,278.04 | 1.44 K | $3.21 B |
| 10/22/2025 | $3,401.01 | $3,293.39 (-3.16%) | $3,458.19 | $3,271.23 | 3.44 K | $3.19 B |
| 10/21/2025 | $3,450.50 | $3,434.49 (-0.46%) | $3,469.43 | $3,390.00 | 1.30 K | $3.33 B |
| 10/20/2025 | $3,430.00 | $3,435.95 (0.17%) | $3,484.00 | $3,390.05 | 1.10 K | $3.33 B |
| 10/17/2025 | $3,415.16 | $3,406.09 (-0.27%) | $3,471.72 | $3,341.02 | 1.30 K | $3.30 B |
| 10/16/2025 | $3,437.85 | $3,439.80 (0.06%) | $3,484.31 | $3,389.75 | 1.50 K | $3.33 B |
| 10/15/2025 | $3,388.92 | $3,444.98 (1.65%) | $3,451.96 | $3,320.62 | 1.74 K | $3.34 B |
| 10/14/2025 | $3,399.95 | $3,389.22 (-0.32%) | $3,428.17 | $3,243.30 | 1.43 K | $3.29 B |
| 10/13/2025 | $3,382.28 | $3,369.80 (-0.37%) | $3,399.55 | $3,350.00 | 1.40 K | $3.27 B |
| 10/10/2025 | $3,385.00 | $3,366.65 (-0.54%) | $3,428.77 | $3,329.55 | 1.50 K | $3.26 B |
| 10/09/2025 | $3,475.12 | $3,381.12 (-2.7%) | $3,511.87 | $3,242.91 | 4.40 K | $3.28 B |
| 10/08/2025 | $3,535.53 | $3,477.10 (-1.65%) | $3,574.85 | $3,477.10 | 1.60 K | $3.37 B |
| 10/07/2025 | $3,518.77 | $3,536.60 (0.51%) | $3,579.75 | $3,486.73 | 2.50 K | $3.43 B |
| 10/06/2025 | $3,559.00 | $3,514.60 (-1.25%) | $3,602.28 | $3,481.50 | 2.00 K | $3.41 B |
| 10/03/2025 | $3,618.00 | $3,560.00 (-1.6%) | $3,660.26 | $3,550.01 | 3.32 K | $3.45 B |
| 10/02/2025 | $3,678.08 | $3,617.55 (-1.65%) | $3,685.16 | $3,576.08 | 2.54 K | $3.51 B |
| 10/01/2025 | $3,645.90 | $3,703.09 (1.57%) | $3,731.48 | $3,602.50 | 1.91 K | $3.59 B |
| 09/30/2025 | $3,672.90 | $3,647.00 (-0.71%) | $3,733.07 | $3,644.38 | 2.44 K | $3.54 B |
| 09/29/2025 | $3,768.00 | $3,670.99 (-2.57%) | $3,769.99 | $3,659.40 | 2.95 K | $3.56 B |
| 09/26/2025 | $3,719.99 | $3,747.42 (0.74%) | $3,814.62 | $3,651.11 | 2.65 K | $3.63 B |
| 09/25/2025 | $3,658.67 | $3,689.98 (0.86%) | $3,731.39 | $3,612.56 | 1.50 K | $3.58 B |
| 09/24/2025 | $3,640.70 | $3,634.33 (-0.17%) | $3,719.95 | $3,600.35 | 1.50 K | $3.52 B |
| 09/23/2025 | $3,681.94 | $3,674.08 (-0.21%) | $3,723.90 | $3,605.13 | 2.92 K | $3.56 B |
| 09/22/2025 | $3,561.71 | $3,678.00 (3.27%) | $3,711.50 | $3,550.00 | 3.00 K | $3.57 B |
| 09/19/2025 | $3,899.00 | $3,500.20 (-10.23%) | $3,921.94 | $3,500.20 | 10.33 K | $3.39 B |
| 09/18/2025 | $3,889.29 | $3,875.00 (-0.37%) | $3,923.65 | $3,855.40 | 949 | $3.76 B |
| 09/17/2025 | $3,914.41 | $3,892.00 (-0.57%) | $3,992.00 | $3,880.56 | 1.80 K | $3.77 B |
| 09/16/2025 | $3,887.50 | $3,913.00 (0.66%) | $3,929.98 | $3,875.20 | 2.13 K | $3.79 B |
| 09/15/2025 | $3,938.02 | $3,884.29 (-1.36%) | $3,960.00 | $3,868.21 | 2.25 K | $3.77 B |
| 09/12/2025 | $3,989.88 | $3,942.79 (-1.18%) | $3,992.00 | $3,913.85 | 1.64 K | $3.82 B |
| 09/11/2025 | $3,881.18 | $3,944.47 (1.63%) | $3,958.57 | $3,868.79 | 1.30 K | $3.82 B |
| 09/10/2025 | $3,903.83 | $3,878.70 (-0.64%) | $3,920.00 | $3,828.76 | 1.25 K | $3.76 B |
| 09/09/2025 | $3,969.00 | $3,901.00 (-1.71%) | $3,970.00 | $3,897.23 | 1.50 K | $3.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
