Teucrium Soybean (NY: SOYB )

21.07 USD -0.06 (-0.28%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 16.33 16.38 16.25 16.26 10,142 -0.11(-0.67%)
Feb 27, 2019 16.40 16.46 16.35 16.37 15,111 +0.01(+0.06%)
Feb 26, 2019 16.43 16.43 16.29 16.36 69,399 -0.11(-0.67%)
Feb 25, 2019 16.63 16.63 16.47 16.47 31,385 -0.02(-0.12%)
Feb 22, 2019 16.50 16.52 16.45 16.49 21,200 +0.00(+0.00%)
Feb 21, 2019 16.47 16.54 16.44 16.49 26,952 +0.14(+0.86%)
Feb 20, 2019 16.27 16.37 16.19 16.35 36,034 +0.04(+0.25%)
Feb 19, 2019 16.42 16.42 16.23 16.31 60,135 -0.15(-0.88%)
Feb 15, 2019 16.44 16.46 16.33 16.45 22,800 +0.04(+0.27%)
Feb 14, 2019 16.48 16.49 16.37 16.41 20,078 -0.17(-1.03%)
Feb 13, 2019 16.59 16.61 16.55 16.58 18,593 -0.04(-0.24%)
Feb 12, 2019 16.43 16.63 16.40 16.62 23,937 +0.23(+1.40%)
Feb 11, 2019 16.55 16.55 16.36 16.39 38,413 -0.20(-1.21%)
Feb 08, 2019 16.55 16.59 16.46 16.59 40,000 +0.05(+0.30%)
Feb 07, 2019 16.61 16.64 16.51 16.54 28,356 -0.12(-0.75%)
Feb 06, 2019 16.60 16.68 16.60 16.67 8,785 +0.01(+0.07%)
Feb 05, 2019 16.65 16.67 16.53 16.65 22,750 +0.02(+0.14%)
Feb 04, 2019 16.58 16.68 16.58 16.63 20,198 +0.03(+0.18%)
Feb 01, 2019 16.80 16.81 16.58 16.60 47,500 +0.02(+0.12%)
Jan 31, 2019 16.70 16.75 16.51 16.58 30,590 -0.07(-0.42%)
Jan 30, 2019 16.64 16.68 16.59 16.65 16,610 +0.03(+0.18%)
Jan 29, 2019 16.61 16.64 16.59 16.62 29,041 -0.07(-0.42%)
Jan 28, 2019 16.66 16.69 16.56 16.69 14,958 +0.02(+0.12%)
Jan 25, 2019 16.60 16.71 16.51 16.67 32,900 +0.09(+0.57%)
Jan 24, 2019 16.56 16.60 16.47 16.58 9,270 +0.03(+0.15%)
Jan 23, 2019 16.51 16.60 16.51 16.55 9,365 +0.04(+0.24%)
Jan 22, 2019 16.56 16.58 16.29 16.51 63,150 -0.05(-0.30%)
Jan 18, 2019 16.51 16.63 16.43 16.56 37,000 +0.07(+0.42%)
Jan 17, 2019 16.27 16.50 16.21 16.49 75,313 +0.24(+1.48%)
Jan 16, 2019 16.28 16.29 16.14 16.25 22,033 +0.05(+0.31%)
Jan 15, 2019 16.33 16.33 16.17 16.20 15,519 -0.16(-0.98%)
Jan 14, 2019 16.40 16.40 16.33 16.36 19,154 -0.09(-0.55%)
Jan 11, 2019 16.42 16.49 16.42 16.45 17,200 +0.06(+0.37%)
Jan 10, 2019 16.63 16.63 16.38 16.39 60,244 -0.33(-1.97%)
Jan 09, 2019 16.61 16.73 16.61 16.72 16,918 +0.15(+0.91%)
Jan 08, 2019 16.68 16.70 16.52 16.57 39,351 -0.11(-0.66%)
Jan 07, 2019 16.75 16.75 16.65 16.68 49,921 +0.04(+0.24%)
Jan 04, 2019 16.59 16.64 16.55 16.64 42,600 +0.18(+1.09%)
Jan 03, 2019 16.45 16.48 16.42 16.46 25,079 +0.08(+0.49%)
Jan 02, 2019 16.18 16.46 16.18 16.38 37,034 +0.20(+1.24%)
Dec 31, 2018 16.30 16.30 16.12 16.18 39,000 -0.02(-0.12%)
Dec 28, 2018 16.05 16.28 16.05 16.20 20,100 +0.18(+1.10%)
Dec 27, 2018 15.93 16.06 15.93 16.02 18,018 +0.07(+0.46%)
Dec 26, 2018 16.18 16.31 15.95 15.95 56,872 -0.25(-1.54%)
Dec 24, 2018 16.00 16.37 15.82 16.20 33,400 +0.06(+0.37%)
Dec 21, 2018 16.30 16.37 16.13 16.14 86,200 -0.22(-1.34%)
Dec 20, 2018 16.55 16.55 16.35 16.36 37,288 -0.09(-0.55%)
Dec 19, 2018 16.61 16.61 16.44 16.45 90,705 -0.16(-0.96%)
Dec 18, 2018 16.60 16.68 16.57 16.61 30,326 +0.04(+0.24%)
Dec 17, 2018 16.54 16.62 16.53 16.57 46,212 +0.09(+0.55%)
Dec 14, 2018 16.64 16.64 16.47 16.48 48,800 -0.14(-0.84%)
Dec 13, 2018 16.81 16.83 16.57 16.62 56,086 -0.20(-1.19%)
Dec 12, 2018 16.78 16.94 16.75 16.82 102,662 +0.07(+0.42%)
Dec 11, 2018 16.67 16.76 16.62 16.75 65,760 +0.14(+0.84%)
Dec 10, 2018 16.73 16.73 16.61 16.61 50,359 -0.14(-0.84%)
Dec 07, 2018 16.69 16.76 16.65 16.75 59,900 +0.11(+0.66%)
Dec 06, 2018 16.60 16.65 16.41 16.64 118,301 +0.02(+0.12%)
Dec 04, 2018 16.62 16.68 16.58 16.62 103,800 +0.05(+0.30%)
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.