Teucrium Soybean (NY: SOYB )

21.32 USD +0.16 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.13 20.26 20.02 20.07 4,179 -0.06(-0.32%)
May 27, 2016 19.98 20.13 20.13 20.13 18,500 +0.19(+0.95%)
May 26, 2016 20.00 20.00 19.82 19.94 34,156 +0.03(+0.17%)
May 25, 2016 19.65 19.97 19.65 19.91 4,126 +0.34(+1.73%)
May 24, 2016 19.45 19.80 19.45 19.57 14,073 -0.07(-0.37%)
May 23, 2016 19.63 19.77 19.61 19.64 20,624 -0.25(-1.26%)
May 20, 2016 20.03 20.03 19.85 19.89 12,649 -0.10(-0.50%)
May 19, 2016 19.84 20.04 19.68 19.99 17,175 -0.08(-0.40%)
May 18, 2016 20.24 20.24 20.07 20.07 8,574 -0.19(-0.94%)
May 17, 2016 19.98 20.30 19.98 20.26 11,974 +0.24(+1.20%)
May 16, 2016 20.05 20.06 19.96 20.02 15,885 +0.01(+0.05%)
May 13, 2016 20.00 20.05 19.96 20.01 8,977 -0.11(-0.55%)
May 12, 2016 20.42 20.42 20.04 20.12 15,117 -0.18(-0.89%)
May 11, 2016 20.44 20.44 20.21 20.30 15,362 -0.06(-0.29%)
May 10, 2016 19.65 20.58 19.61 20.36 48,756 +0.80(+4.09%)
May 09, 2016 19.69 19.70 19.43 19.56 24,816 -0.18(-0.91%)
May 06, 2016 19.43 19.76 19.43 19.74 33,420 +0.38(+1.98%)
May 05, 2016 19.81 19.83 19.31 19.36 32,368 -0.27(-1.35%)
May 04, 2016 19.60 19.78 19.51 19.62 15,981 +0.15(+0.78%)
May 03, 2016 19.82 19.83 19.43 19.47 26,150 -0.30(-1.52%)
May 02, 2016 19.53 19.77 19.37 19.77 15,876 +0.25(+1.28%)
Apr 29, 2016 19.40 19.58 19.40 19.52 25,666 +0.03(+0.13%)
Apr 28, 2016 19.52 19.70 19.48 19.50 12,182 +0.06(+0.29%)
Apr 27, 2016 19.50 19.54 19.30 19.44 32,801 -0.14(-0.72%)
Apr 26, 2016 19.44 19.58 19.30 19.58 21,549 +0.22(+1.14%)
Apr 25, 2016 19.05 19.63 19.05 19.36 31,461 +0.26(+1.36%)
Apr 22, 2016 19.25 19.38 19.02 19.10 46,110 -0.32(-1.65%)
Apr 21, 2016 19.43 19.60 19.35 19.42 92,965 +0.03(+0.13%)
Apr 20, 2016 19.15 19.43 19.11 19.39 25,591 +0.14(+0.75%)
Apr 19, 2016 18.84 19.25 18.84 19.25 14,549 +0.46(+2.45%)
Apr 18, 2016 18.82 18.98 18.79 18.79 14,245 -0.04(-0.19%)
Apr 15, 2016 18.68 18.89 18.67 18.83 4,444 +0.15(+0.78%)
Apr 14, 2016 18.75 18.83 18.64 18.68 18,989 -0.16(-0.85%)
Apr 13, 2016 18.59 18.89 18.59 18.84 11,785 +0.33(+1.76%)
Apr 12, 2016 18.50 18.55 18.34 18.51 18,431 +0.13(+0.70%)
Apr 11, 2016 18.24 18.40 18.23 18.39 21,966 +0.24(+1.30%)
Apr 08, 2016 18.14 18.18 18.14 18.15 17,703 +0.17(+0.95%)
Apr 07, 2016 18.00 18.01 17.96 17.98 7,053 -0.06(-0.33%)
Apr 06, 2016 17.93 18.05 17.91 18.04 13,620 +0.08(+0.45%)
Apr 05, 2016 18.06 18.14 17.96 17.96 13,292 -0.17(-0.96%)
Apr 04, 2016 18.26 18.26 18.13 18.13 2,545 -0.09(-0.47%)
Apr 01, 2016 18.02 18.24 18.02 18.22 15,391 +0.20(+1.11%)
Mar 31, 2016 17.97 18.08 17.71 18.02 17,107 +0.05(+0.28%)
Mar 30, 2016 18.10 18.12 17.97 17.97 15,831 -0.16(-0.87%)
Mar 29, 2016 17.98 18.13 17.98 18.13 24,370 +0.11(+0.60%)
Mar 28, 2016 17.93 18.08 17.93 18.02 19,178 -0.02(-0.11%)
Mar 24, 2016 17.90 18.04 18.04 18.04 5,300 +0.16(+0.87%)
Mar 23, 2016 17.85 17.93 17.84 17.88 4,207 -0.13(-0.70%)
Mar 22, 2016 18.04 18.07 17.92 18.01 46,708 +0.11(+0.61%)
Mar 21, 2016 17.80 17.92 17.78 17.90 9,037 +0.09(+0.53%)
Mar 18, 2016 17.90 17.90 17.78 17.80 7,980 +0.01(+0.03%)
Mar 17, 2016 17.86 17.92 17.76 17.80 26,229 +0.04(+0.23%)
Mar 16, 2016 17.64 17.76 17.57 17.76 24,761 +0.07(+0.40%)
Mar 15, 2016 17.70 17.71 17.64 17.69 11,083 -0.10(-0.56%)
Mar 14, 2016 17.71 17.80 17.67 17.79 43,306 +0.05(+0.29%)
Mar 11, 2016 17.67 17.76 17.64 17.74 22,410 +0.11(+0.62%)
Mar 10, 2016 17.52 17.65 17.47 17.63 23,461 +0.11(+0.63%)
Mar 09, 2016 17.55 17.59 17.50 17.52 61,082 +0.01(+0.06%)
Mar 08, 2016 17.47 17.56 17.39 17.51 37,361 +0.00(+0.00%)
Mar 07, 2016 17.56 17.63 17.50 17.51 16,786 +0.03(+0.17%)
Mar 04, 2016 17.39 17.48 17.35 17.48 24,250 +0.30(+1.74%)
Mar 03, 2016 17.13 17.18 17.08 17.18 2,575 +0.06(+0.35%)
Mar 02, 2016 17.04 17.14 17.04 17.12 32,205 +0.06(+0.35%)
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.