Teucrium Soybean (NY: SOYB )

22.66 USD +0.43 (+1.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.84 18.98 18.70 18.93 27,479 -0.10(-0.53%)
Jul 28, 2017 18.91 19.15 18.91 19.03 35,119 +0.07(+0.35%)
Jul 27, 2017 19.02 19.04 18.91 18.96 6,695 +0.12(+0.66%)
Jul 26, 2017 18.65 18.87 18.59 18.84 23,648 +0.10(+0.53%)
Jul 25, 2017 19.15 19.20 18.71 18.74 51,720 -0.28(-1.47%)
Jul 24, 2017 18.97 19.06 18.89 19.02 44,164 -0.26(-1.35%)
Jul 21, 2017 19.24 19.28 19.18 19.28 38,533 -0.05(-0.26%)
Jul 20, 2017 19.20 19.36 19.19 19.33 38,209 +0.25(+1.31%)
Jul 19, 2017 18.98 19.13 18.98 19.08 31,211 +0.22(+1.17%)
Jul 18, 2017 19.04 19.13 18.86 18.86 24,534 +0.05(+0.27%)
Jul 17, 2017 18.94 19.00 18.81 18.81 22,730 -0.14(-0.74%)
Jul 14, 2017 18.72 18.95 18.72 18.95 22,188 +0.28(+1.50%)
Jul 13, 2017 19.14 19.14 18.63 18.67 179,001 -0.83(-4.26%)
Jul 12, 2017 19.49 19.64 19.35 19.50 63,795 -0.05(-0.26%)
Jul 11, 2017 19.35 19.59 19.31 19.55 46,481 +0.10(+0.51%)
Jul 10, 2017 19.41 19.55 19.36 19.45 65,287 +0.40(+2.10%)
Jul 07, 2017 18.88 19.13 18.88 19.05 55,474 +0.26(+1.38%)
Jul 06, 2017 18.85 18.67 18.79 40,873 +0.00(+0.00%)
Jul 05, 2017 18.60 18.80 18.54 18.79 55,400 +0.25(+1.35%)
Jul 03, 2017 18.31 18.67 18.31 18.54 76,434 +0.49(+2.71%)
Jun 30, 2017 17.67 18.15 17.62 18.05 42,098 +0.49(+2.79%)
Jun 29, 2017 17.66 17.74 17.56 17.56 6,797 +0.05(+0.28%)
Jun 28, 2017 17.47 17.54 17.47 17.51 46,899 +0.08(+0.46%)
Jun 27, 2017 17.53 17.57 17.43 17.43 38,875 +0.04(+0.23%)
Jun 26, 2017 17.38 17.45 17.35 17.39 3,590 +0.05(+0.29%)
Jun 23, 2017 17.41 17.45 17.27 17.34 20,151 -0.06(-0.34%)
Jun 22, 2017 17.61 17.63 17.36 17.40 49,361 -0.26(-1.47%)
Jun 21, 2017 17.76 17.79 17.65 17.66 10,257 -0.21(-1.17%)
Jun 20, 2017 17.94 17.94 17.80 17.87 31,108 -0.12(-0.68%)
Jun 19, 2017 18.10 18.11 17.99 17.99 8,736 -0.03(-0.16%)
Jun 16, 2017 17.94 18.06 17.87 18.02 21,319 +0.09(+0.50%)
Jun 15, 2017 17.71 17.95 17.71 17.93 9,964 +0.10(+0.56%)
Jun 14, 2017 17.87 17.93 17.83 17.83 4,946 +0.02(+0.11%)
Jun 13, 2017 17.91 17.96 17.81 17.81 17,668 -0.02(-0.11%)
Jun 12, 2017 17.92 17.92 17.78 17.83 26,692 -0.14(-0.78%)
Jun 09, 2017 17.91 17.97 17.87 17.97 43,771 +0.08(+0.45%)
Jun 08, 2017 17.95 17.99 17.88 17.89 19,265 +0.14(+0.79%)
Jun 07, 2017 17.84 17.90 17.75 17.75 36,213 +0.01(+0.06%)
Jun 06, 2017 17.75 17.86 17.70 17.74 18,564 +0.12(+0.68%)
Jun 05, 2017 17.63 17.73 17.62 17.62 15,720 -0.04(-0.23%)
Jun 02, 2017 17.58 17.66 17.54 17.66 26,625 +0.13(+0.74%)
Jun 01, 2017 17.54 17.54 17.49 17.53 10,694 +0.02(+0.14%)
May 31, 2017 17.57 17.57 17.49 17.51 16,709 -0.02(-0.14%)
May 30, 2017 17.67 17.67 17.49 17.53 38,597 -0.12(-0.68%)
May 26, 2017 17.82 17.82 17.65 17.65 15,787 -0.15(-0.85%)
May 25, 2017 17.98 17.99 17.80 17.80 50,823 -0.19(-1.05%)
May 24, 2017 18.00 18.02 17.95 17.99 10,264 +0.00(+0.00%)
May 23, 2017 18.05 18.12 17.98 17.99 18,526 -0.12(-0.66%)
May 22, 2017 18.05 18.17 18.05 18.11 67,205 +0.09(+0.49%)
May 19, 2017 18.06 18.06 18.02 18.02 14,125 +0.09(+0.51%)
May 18, 2017 18.08 18.08 17.88 17.93 27,527 -0.36(-1.97%)
May 17, 2017 18.33 18.36 18.29 18.29 27,177 +0.01(+0.05%)
May 16, 2017 18.26 18.32 18.18 18.28 11,887 +0.10(+0.55%)
May 15, 2017 18.18 18.30 18.17 18.18 9,111 +0.01(+0.06%)
May 12, 2017 18.19 18.23 18.16 18.17 9,266 -0.06(-0.33%)
May 11, 2017 18.33 18.35 18.22 18.23 13,987 -0.03(-0.16%)
May 10, 2017 18.36 18.52 18.25 18.26 33,859 -0.09(-0.49%)
May 09, 2017 18.23 18.35 18.23 18.35 15,249 +0.16(+0.85%)
May 08, 2017 18.27 18.27 18.16 18.20 15,526 -0.09(-0.46%)
May 05, 2017 18.31 18.46 18.28 18.28 20,847 +0.01(+0.05%)
May 04, 2017 18.27 18.34 18.25 18.27 34,754 -0.10(-0.54%)
May 03, 2017 18.31 18.38 18.29 18.37 34,010 +0.08(+0.44%)
May 02, 2017 18.36 18.36 18.22 18.29 17,220 -0.01(-0.05%)
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.