Teucrium Soybean (NY: SOYB )

21.60 USD +0.18 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.79 15.79 15.79 0 +0.29(+1.90%)
Aug 30, 2018 15.70 15.70 15.48 15.49 103,245 -0.14(-0.86%)
Aug 29, 2018 15.64 15.74 15.61 15.63 59,729 +0.03(+0.19%)
Aug 28, 2018 15.80 15.80 15.55 15.60 68,747 -0.22(-1.39%)
Aug 27, 2018 15.74 15.86 15.60 15.82 68,727 -0.07(-0.44%)
Aug 24, 2018 15.95 15.98 15.88 15.89 22,400 +0.02(+0.13%)
Aug 23, 2018 16.08 16.13 15.85 15.87 109,104 -0.32(-1.95%)
Aug 22, 2018 16.30 16.30 16.13 16.19 78,304 -0.24(-1.46%)
Aug 21, 2018 16.46 16.54 16.42 16.43 55,355 -0.12(-0.75%)
Aug 20, 2018 16.68 16.72 16.52 16.55 80,262 -0.11(-0.63%)
Aug 17, 2018 16.52 16.70 16.32 16.66 121,500 +0.01(+0.03%)
Aug 16, 2018 16.45 16.66 16.34 16.65 155,175 +0.53(+3.29%)
Aug 15, 2018 16.13 16.27 16.11 16.12 71,537 -0.16(-0.96%)
Aug 14, 2018 16.22 16.30 16.08 16.28 71,742 +0.15(+0.91%)
Aug 13, 2018 15.90 16.14 15.82 16.13 52,516 +0.10(+0.62%)
Aug 10, 2018 16.60 16.64 16.00 16.03 316,100 -0.70(-4.18%)
Aug 09, 2018 16.83 16.86 16.70 16.73 69,027 -0.13(-0.77%)
Aug 08, 2018 16.78 16.88 16.73 16.86 69,514 +0.16(+0.96%)
Aug 07, 2018 16.65 16.77 16.62 16.70 59,348 +0.18(+1.09%)
Aug 06, 2018 16.54 16.55 16.43 16.52 64,880 -0.16(-0.96%)
Aug 03, 2018 16.40 16.72 16.40 16.68 132,800 +0.05(+0.30%)
Aug 02, 2018 16.56 16.63 16.39 16.63 214,108 -0.03(-0.18%)
Aug 01, 2018 16.66 16.76 16.60 16.66 82,975 -0.20(-1.19%)
Jul 31, 2018 16.56 16.96 16.56 16.86 280,213 +0.37(+2.24%)
Jul 30, 2018 16.45 16.52 16.41 16.49 99,798 +0.13(+0.79%)
Jul 27, 2018 16.28 16.40 16.25 16.36 174,800 +0.21(+1.30%)
Jul 26, 2018 16.54 16.56 16.12 16.15 325,981 -0.20(-1.22%)
Jul 25, 2018 16.16 16.35 16.12 16.35 155,932 +0.17(+1.05%)
Jul 24, 2018 15.95 16.22 15.90 16.18 162,590 +0.21(+1.31%)
Jul 23, 2018 16.02 16.09 15.96 15.97 97,889 -0.05(-0.31%)
Jul 20, 2018 16.00 16.04 15.88 16.02 101,007 +0.06(+0.38%)
Jul 19, 2018 15.85 15.98 15.81 15.96 100,923 +0.08(+0.50%)
Jul 18, 2018 15.98 16.01 15.75 15.88 76,216 +0.03(+0.19%)
Jul 17, 2018 15.82 15.90 15.69 15.85 101,574 +0.11(+0.70%)
Jul 16, 2018 15.52 15.84 15.51 15.74 218,504 +0.23(+1.48%)
Jul 13, 2018 15.63 15.63 15.36 15.51 288,571 -0.23(-1.46%)
Jul 12, 2018 15.81 15.84 15.54 15.74 249,380 +0.01(+0.06%)
Jul 11, 2018 15.97 15.97 15.70 15.73 189,910 -0.40(-2.48%)
Jul 10, 2018 16.14 16.26 16.06 16.13 138,487 -0.01(-0.06%)
Jul 09, 2018 16.36 16.36 16.02 16.14 120,630 -0.33(-2.00%)
Jul 06, 2018 15.87 16.54 15.87 16.47 239,047 +0.63(+3.98%)
Jul 05, 2018 16.01 16.14 15.82 15.84 130,868 -0.18(-1.12%)
Jul 03, 2018 16.02 16.02 16.02 0 -0.08(-0.50%)
Jul 02, 2018 16.24 16.28 16.03 16.10 64,424 -0.14(-0.86%)
Jun 29, 2018 16.32 16.50 16.20 16.24 65,478 -0.08(-0.49%)
Jun 28, 2018 16.34 16.43 16.25 16.32 31,796 -0.06(-0.37%)
Jun 27, 2018 16.50 16.50 16.35 16.38 39,521 +0.01(+0.06%)
Jun 26, 2018 16.65 16.65 16.27 16.37 44,836 -0.12(-0.73%)
Jun 25, 2018 17.04 17.04 16.43 16.49 104,895 -0.35(-2.08%)
Jun 22, 2018 16.75 16.86 16.62 16.84 78,652 +0.24(+1.45%)
Jun 21, 2018 16.76 16.76 16.57 16.60 82,041 -0.16(-0.95%)
Jun 20, 2018 16.80 16.85 16.56 16.76 88,614 +0.01(+0.06%)
Jun 19, 2018 16.69 17.04 15.98 16.75 236,233 -0.29(-1.70%)
Jun 18, 2018 17.07 17.09 16.95 17.04 34,853 +0.04(+0.24%)
Jun 15, 2018 17.36 17.36 17.00 81,769 -0.36(-2.07%)
Jun 14, 2018 17.49 17.49 17.31 17.36 50,122 -0.14(-0.80%)
Jun 13, 2018 17.68 17.68 17.48 17.50 56,491 -0.30(-1.69%)
Jun 12, 2018 17.76 17.88 17.74 17.80 56,986 +0.08(+0.45%)
Jun 11, 2018 17.96 17.96 17.72 17.72 41,340 -0.30(-1.66%)
Jun 08, 2018 18.06 18.06 17.96 18.02 33,468 -0.05(-0.28%)
Jun 07, 2018 18.37 18.37 18.07 18.07 25,987 -0.30(-1.63%)
Jun 06, 2018 18.36 18.37 38,463 -0.08(-0.43%)
Jun 05, 2018 18.42 18.50 18.37 18.45 92,768 +0.01(+0.05%)
Jun 04, 2018 18.62 18.62 18.42 18.44 9,339 -0.36(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.