Teucrium Soybean (NY: SOYB )

21.15 USD +0.22 (+1.05%)
Official Closing Price Updated: 8:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 14.92 14.99 14.90 14.90 15,600 -0.09(-0.60%)
Nov 27, 2019 15.05 15.05 14.96 14.99 25,700 -0.04(-0.27%)
Nov 26, 2019 15.12 15.12 15.00 15.03 49,136 -0.13(-0.89%)
Nov 25, 2019 15.18 15.20 15.15 15.16 27,822 -0.02(-0.11%)
Nov 22, 2019 15.25 15.27 15.17 15.18 10,700 -0.07(-0.45%)
Nov 21, 2019 15.39 15.39 15.25 15.25 12,138 -0.08(-0.52%)
Nov 20, 2019 15.42 15.43 15.30 15.33 40,629 -0.02(-0.13%)
Nov 19, 2019 15.38 15.45 15.34 15.35 12,544 +0.02(+0.13%)
Nov 18, 2019 15.47 15.47 15.33 15.33 34,802 -0.15(-0.97%)
Nov 15, 2019 15.51 15.55 15.43 15.48 138,000 +0.03(+0.19%)
Nov 14, 2019 15.45 15.47 15.39 15.45 17,689 -0.02(-0.13%)
Nov 13, 2019 15.47 15.54 15.42 15.47 35,856 -0.01(-0.06%)
Nov 12, 2019 15.43 15.50 15.43 15.48 27,368 +0.01(+0.06%)
Nov 11, 2019 15.61 15.61 15.45 15.47 56,666 -0.21(-1.37%)
Nov 08, 2019 15.74 15.76 15.63 15.68 25,900 -0.09(-0.54%)
Nov 07, 2019 15.69 15.81 15.66 15.77 85,920 +0.11(+0.71%)
Nov 06, 2019 15.74 15.74 15.65 15.66 21,233 -0.10(-0.63%)
Nov 05, 2019 15.80 15.80 15.74 15.76 19,016 -0.05(-0.33%)
Nov 04, 2019 15.81 15.87 15.80 15.81 24,949 +0.03(+0.16%)
Nov 01, 2019 15.80 15.81 15.76 15.79 31,000 +0.06(+0.41%)
Oct 31, 2019 15.68 15.76 15.62 15.72 85,000 +0.02(+0.13%)
Oct 30, 2019 15.79 15.79 15.69 15.70 11,864 -0.00(-0.02%)
Oct 29, 2019 15.74 15.82 15.70 15.70 18,227 -0.05(-0.29%)
Oct 28, 2019 15.74 15.82 15.74 15.75 52,562 +0.00(+0.00%)
Oct 25, 2019 15.93 15.93 15.73 15.75 49,200 -0.19(-1.19%)
Oct 24, 2019 15.96 15.99 15.90 15.94 16,328 +0.04(+0.22%)
Oct 23, 2019 15.85 15.96 15.83 15.90 9,586 +0.01(+0.09%)
Oct 22, 2019 16.01 16.01 15.88 15.89 30,186 +0.00(+0.00%)
Oct 21, 2019 15.95 15.96 15.87 15.89 15,917 -0.04(-0.25%)
Oct 18, 2019 15.91 15.97 15.90 15.93 17,500 +0.06(+0.38%)
Oct 17, 2019 15.88 15.99 15.86 15.87 23,708 +0.03(+0.19%)
Oct 16, 2019 15.91 15.97 15.84 15.84 64,335 -0.10(-0.63%)
Oct 15, 2019 16.03 16.05 15.91 15.94 44,896 -0.06(-0.38%)
Oct 14, 2019 15.92 16.02 15.90 16.00 77,713 +0.08(+0.50%)
Oct 11, 2019 15.90 15.98 15.86 15.92 91,500 +0.13(+0.82%)
Oct 10, 2019 15.81 15.93 15.75 15.79 35,329 +0.01(+0.06%)
Oct 09, 2019 15.88 15.92 15.76 15.78 48,490 +0.05(+0.32%)
Oct 08, 2019 15.61 15.82 15.56 15.73 39,526 +0.05(+0.32%)
Oct 07, 2019 15.68 15.68 15.62 15.68 12,530 +0.04(+0.26%)
Oct 04, 2019 15.63 15.72 15.61 15.64 16,500 +0.06(+0.39%)
Oct 03, 2019 15.57 15.70 15.57 15.58 30,235 -0.06(-0.38%)
Oct 02, 2019 15.63 15.67 15.61 15.64 9,256 -0.03(-0.19%)
Oct 01, 2019 15.51 15.69 15.51 15.67 37,126 +0.16(+1.03%)
Sep 30, 2019 15.25 15.52 15.25 15.51 28,067 +0.29(+1.91%)
Sep 27, 2019 15.22 15.25 15.17 15.22 12,800 -0.07(-0.46%)
Sep 26, 2019 15.32 15.37 15.27 15.29 13,089 +0.04(+0.26%)
Sep 25, 2019 15.29 15.29 15.21 15.25 13,212 -0.08(-0.52%)
Sep 24, 2019 15.37 15.41 15.30 15.33 20,446 +0.05(+0.35%)
Sep 23, 2019 15.38 15.42 15.27 15.28 21,895 +0.10(+0.64%)
Sep 20, 2019 15.31 15.31 15.14 15.18 36,300 -0.18(-1.17%)
Sep 19, 2019 15.30 15.37 15.27 15.36 12,574 +0.06(+0.39%)
Sep 18, 2019 15.38 15.38 15.27 15.30 7,751 -0.08(-0.52%)
Sep 17, 2019 15.36 15.43 15.28 15.38 94,282 -0.09(-0.58%)
Sep 16, 2019 15.45 15.48 15.42 15.47 32,234 +0.03(+0.19%)
Sep 13, 2019 15.42 15.51 15.41 15.44 85,500 +0.03(+0.19%)
Sep 12, 2019 15.05 15.42 15.05 15.41 98,974 +0.47(+3.15%)
Sep 11, 2019 15.02 15.02 14.92 14.94 46,528 -0.11(-0.73%)
Sep 10, 2019 14.85 15.06 14.83 15.05 30,711 +0.22(+1.48%)
Sep 09, 2019 14.79 14.88 14.73 14.83 11,920 +0.05(+0.34%)
Sep 06, 2019 14.88 14.92 14.78 14.78 20,900 -0.06(-0.40%)
Sep 05, 2019 15.08 15.08 14.81 14.84 33,960 -0.21(-1.40%)
Sep 04, 2019 15.01 15.13 14.93 15.05 48,351 +0.08(+0.53%)
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.