Teucrium Soybean (NY: SOYB )

17.51 USD -0.13 (-0.74%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.43 19.52 19.37 19.42 4,467 +0.01(+0.05%)
Oct 28, 2016 19.65 19.65 19.36 19.41 14,028 -0.20(-1.01%)
Oct 27, 2016 19.58 19.77 19.48 19.61 16,094 +0.05(+0.26%)
Oct 26, 2016 19.44 19.60 19.42 19.56 21,282 +0.29(+1.50%)
Oct 25, 2016 19.33 19.40 19.12 19.27 22,890 +0.03(+0.16%)
Oct 24, 2016 19.28 19.40 19.14 19.24 9,271 +0.12(+0.63%)
Oct 21, 2016 18.97 19.15 18.97 19.12 10,004 +0.15(+0.79%)
Oct 20, 2016 19.21 19.22 18.95 18.97 18,928 -0.16(-0.83%)
Oct 19, 2016 19.03 19.14 19.03 19.13 10,234 +0.16(+0.83%)
Oct 18, 2016 18.99 19.16 18.92 18.97 52,816 -0.09(-0.45%)
Oct 17, 2016 18.93 19.06 18.83 19.06 33,224 +0.28(+1.51%)
Oct 14, 2016 18.93 18.95 18.77 18.77 24,949 +0.14(+0.72%)
Oct 13, 2016 18.44 18.71 18.31 18.64 31,071 +0.17(+0.91%)
Oct 12, 2016 18.63 18.72 18.42 18.47 24,472 -0.08(-0.42%)
Oct 11, 2016 18.66 18.70 18.55 18.55 4,372 -0.03(-0.13%)
Oct 10, 2016 18.57 18.76 18.54 18.58 14,009 -0.00(-0.03%)
Oct 07, 2016 18.75 18.83 18.58 18.58 4,174 -0.03(-0.16%)
Oct 06, 2016 18.55 18.65 18.50 18.61 23,360 -0.03(-0.16%)
Oct 05, 2016 18.74 18.81 18.55 18.64 9,832 -0.08(-0.41%)
Oct 04, 2016 18.81 18.81 18.72 18.72 12,491 -0.16(-0.86%)
Oct 03, 2016 18.49 18.92 18.40 18.88 21,108 +0.40(+2.16%)
Sep 30, 2016 18.50 18.58 18.44 18.48 22,638 +0.04(+0.22%)
Sep 29, 2016 18.51 18.51 18.40 18.44 12,123 -0.05(-0.29%)
Sep 28, 2016 18.47 18.55 18.39 18.49 17,267 -0.02(-0.09%)
Sep 27, 2016 18.38 18.56 18.20 18.51 46,094 +0.07(+0.38%)
Sep 26, 2016 18.48 18.54 18.37 18.44 7,241 -0.07(-0.38%)
Sep 23, 2016 18.69 18.70 18.47 18.51 13,712 -0.34(-1.80%)
Sep 22, 2016 18.99 19.00 18.85 18.85 8,772 -0.06(-0.32%)
Sep 21, 2016 19.08 19.08 18.80 18.91 36,426 -0.14(-0.73%)
Sep 20, 2016 18.98 19.13 18.98 19.05 36,974 +0.24(+1.28%)
Sep 19, 2016 18.88 18.88 18.70 18.81 1,993 +0.16(+0.88%)
Sep 16, 2016 18.29 18.70 18.29 18.65 14,743 +0.25(+1.34%)
Sep 15, 2016 18.30 18.44 18.24 18.40 37,399 +0.13(+0.71%)
Sep 14, 2016 18.25 18.32 18.24 18.27 23,561 -0.01(-0.08%)
Sep 13, 2016 18.49 18.49 18.26 18.28 65,130 -0.35(-1.88%)
Sep 12, 2016 18.76 18.95 18.56 18.63 20,049 -0.19(-0.99%)
Sep 09, 2016 18.75 18.89 18.70 18.82 6,388 +0.04(+0.21%)
Sep 08, 2016 18.79 18.88 18.66 18.78 7,795 +0.00(+0.00%)
Sep 07, 2016 18.65 18.78 18.64 18.78 29,018 +0.29(+1.57%)
Sep 06, 2016 18.31 18.50 18.27 18.49 5,665 +0.10(+0.54%)
Sep 02, 2016 18.26 18.39 18.39 18.39 43,000 +0.19(+1.06%)
Sep 01, 2016 18.21 18.23 18.12 18.20 32,375 +0.04(+0.21%)
Aug 31, 2016 18.22 18.38 18.08 18.16 71,679 -0.16(-0.87%)
Aug 30, 2016 18.49 18.50 18.23 18.32 8,787 -0.21(-1.11%)
Aug 29, 2016 18.55 18.67 18.50 18.53 37,147 -0.03(-0.18%)
Aug 26, 2016 18.79 18.79 18.46 18.56 25,381 -0.09(-0.48%)
Aug 25, 2016 19.06 19.07 18.64 18.65 30,953 -0.47(-2.46%)
Aug 24, 2016 19.22 19.24 19.01 19.12 15,724 -0.16(-0.83%)
Aug 23, 2016 19.32 19.35 19.24 19.28 9,791 -0.07(-0.36%)
Aug 22, 2016 19.03 19.40 19.03 19.35 29,161 +0.24(+1.26%)
Aug 19, 2016 19.11 19.21 19.06 19.11 39,681 -0.18(-0.93%)
Aug 18, 2016 19.29 19.32 18.94 19.29 36,733 -0.02(-0.10%)
Aug 17, 2016 19.15 19.31 19.14 19.31 54,142 +0.14(+0.73%)
Aug 16, 2016 19.22 19.23 19.10 19.17 16,824 -0.04(-0.21%)
Aug 15, 2016 19.13 19.29 18.97 19.21 35,012 +0.41(+2.18%)
Aug 12, 2016 18.80 18.88 18.50 18.80 35,661 +0.00(+0.02%)
Aug 11, 2016 18.84 18.88 18.80 18.80 7,197 +0.04(+0.19%)
Aug 10, 2016 18.94 18.95 18.68 18.76 14,184 -0.10(-0.53%)
Aug 09, 2016 18.71 19.01 18.71 18.86 31,839 +0.04(+0.21%)
Aug 08, 2016 18.88 18.89 18.62 18.82 26,134 +0.13(+0.70%)
Aug 05, 2016 18.52 18.75 18.52 18.69 41,820 +0.31(+1.69%)
Aug 04, 2016 18.52 18.52 18.35 18.38 9,297 +0.00(+0.02%)
Aug 03, 2016 18.45 18.53 18.31 18.38 10,031 +0.06(+0.31%)
Aug 02, 2016 18.40 18.49 18.12 18.32 37,015 -0.13(-0.70%)
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.