Teucrium Soybean (NY: SOYB )

21.15 USD +0.22 (+1.05%)
Official Closing Price Updated: 6:30 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.47 19.47 19.37 19.39 2,100 +0.01(+0.06%)
Jan 30, 2017 19.68 19.68 19.35 19.38 22,506 -0.47(-2.37%)
Jan 27, 2017 19.81 19.88 19.80 19.85 2,281 +0.00(+0.00%)
Jan 26, 2017 19.84 19.92 19.81 19.85 4,169 -0.10(-0.50%)
Jan 25, 2017 19.96 19.99 19.94 19.95 8,342 -0.04(-0.19%)
Jan 24, 2017 19.99 20.00 19.86 19.99 9,480 -0.02(-0.11%)
Jan 23, 2017 20.01 20.08 19.91 20.01 9,402 -0.06(-0.30%)
Jan 20, 2017 20.04 20.15 20.01 20.07 5,560 -0.05(-0.25%)
Jan 19, 2017 20.14 20.20 20.06 20.12 14,943 -0.07(-0.34%)
Jan 18, 2017 20.06 20.26 20.02 20.19 19,598 +0.13(+0.65%)
Jan 17, 2017 20.12 20.19 19.98 20.06 164,988 +0.28(+1.42%)
Jan 13, 2017 19.78 19.78 19.78 0 +0.13(+0.66%)
Jan 12, 2017 19.24 19.70 19.10 19.65 22,929 +0.48(+2.50%)
Jan 11, 2017 19.19 19.24 19.05 19.17 22,307 -0.11(-0.57%)
Jan 10, 2017 19.09 19.30 19.09 19.28 40,486 +0.17(+0.86%)
Jan 09, 2017 18.98 19.11 18.91 19.11 24,728 +0.17(+0.92%)
Jan 06, 2017 19.14 19.14 18.90 18.94 40,422 -0.30(-1.56%)
Jan 05, 2017 19.18 19.25 19.16 19.24 78,106 +0.02(+0.10%)
Jan 04, 2017 19.08 19.24 19.08 19.22 5,563 +0.29(+1.53%)
Jan 03, 2017 19.09 19.09 18.93 18.93 16,977 -0.17(-0.88%)
Dec 30, 2016 19.10 19.10 19.10 0 -0.09(-0.48%)
Dec 29, 2016 19.22 19.24 19.19 19.19 2,200 -0.07(-0.36%)
Dec 28, 2016 19.37 19.37 19.21 19.26 5,766 -0.11(-0.57%)
Dec 27, 2016 19.27 19.37 19.20 19.37 12,693 +0.40(+2.11%)
Dec 23, 2016 18.97 18.97 18.97 0 -0.10(-0.52%)
Dec 22, 2016 19.18 19.26 19.06 19.07 26,915 -0.28(-1.45%)
Dec 21, 2016 19.40 19.40 19.30 19.35 6,388 +0.06(+0.31%)
Dec 20, 2016 19.45 19.45 19.28 19.29 28,840 -0.31(-1.58%)
Dec 19, 2016 19.59 19.67 19.58 19.60 3,099 -0.21(-1.06%)
Dec 16, 2016 19.74 19.85 19.62 19.81 6,855 +0.10(+0.51%)
Dec 15, 2016 19.65 19.80 19.56 19.71 11,527 +0.06(+0.31%)
Dec 14, 2016 19.64 19.69 19.64 19.65 1,863 -0.15(-0.75%)
Dec 13, 2016 19.87 19.87 19.74 19.80 4,594 +0.01(+0.04%)
Dec 12, 2016 19.87 19.88 19.76 19.79 5,589 -0.12(-0.60%)
Dec 09, 2016 19.80 19.94 19.68 19.91 8,964 +0.26(+1.31%)
Dec 08, 2016 19.97 19.97 19.65 19.65 33,523 -0.47(-2.33%)
Dec 07, 2016 20.03 20.12 19.95 20.12 2,590 +0.10(+0.50%)
Dec 06, 2016 20.14 20.20 20.01 20.02 6,107 +0.09(+0.45%)
Dec 05, 2016 19.90 20.07 19.90 19.93 12,834 +0.21(+1.06%)
Dec 02, 2016 19.84 19.85 19.72 19.72 2,797 +0.00(+0.00%)
Dec 01, 2016 19.78 19.78 19.60 19.72 15,743 -0.02(-0.10%)
Nov 30, 2016 19.93 20.10 19.74 19.74 37,777 -0.21(-1.04%)
Nov 29, 2016 19.99 20.01 19.92 19.95 10,886 -0.17(-0.86%)
Nov 28, 2016 20.11 20.24 19.95 20.12 61,802 +0.21(+1.06%)
Nov 25, 2016 19.81 19.91 19.77 19.91 5,024 +0.10(+0.50%)
Nov 23, 2016 19.81 19.81 19.81 0 +0.06(+0.30%)
Nov 22, 2016 19.60 19.80 19.59 19.75 17,476 +0.14(+0.71%)
Nov 21, 2016 19.36 19.62 19.36 19.61 7,359 +0.45(+2.35%)
Nov 18, 2016 19.11 19.21 19.09 19.16 13,032 +0.16(+0.84%)
Nov 17, 2016 18.97 18.97 18.97 19.00 6,464 -0.01(-0.05%)
Nov 16, 2016 19.11 19.17 18.95 19.01 6,358 -0.06(-0.32%)
Nov 15, 2016 18.92 19.09 18.90 19.07 8,391 +0.12(+0.63%)
Nov 14, 2016 18.86 19.00 18.86 18.95 12,738 -0.11(-0.58%)
Nov 11, 2016 19.27 19.27 18.86 19.06 80,389 -0.21(-1.09%)
Nov 10, 2016 19.34 19.38 19.21 19.27 19,425 +0.16(+0.84%)
Nov 09, 2016 19.48 19.50 19.03 19.11 18,405 -0.25(-1.29%)
Nov 08, 2016 19.36 19.57 19.30 19.36 13,763 +0.16(+0.83%)
Nov 07, 2016 19.14 19.24 19.12 19.20 14,482 +0.16(+0.84%)
Nov 04, 2016 18.98 19.11 18.98 19.04 4,067 +0.02(+0.12%)
Nov 03, 2016 19.02 19.08 19.02 19.02 1,643 +0.05(+0.25%)
Nov 02, 2016 19.08 19.11 18.94 18.97 28,429 -0.08(-0.42%)
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.