Teucrium Soybean (NY: SOYB )

17.67 USD +0.16 (+0.91%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.46 18.52 18.42 18.44 5,077 +0.01(+0.08%)
Oct 30, 2017 18.55 18.42 18.43 9,223 -0.04(-0.22%)
Oct 27, 2017 18.41 18.49 18.40 18.47 6,278 +0.08(+0.44%)
Oct 26, 2017 18.49 18.50 18.39 18.39 8,366 -0.06(-0.33%)
Oct 25, 2017 18.55 18.57 18.45 18.45 9,386 -0.03(-0.16%)
Oct 24, 2017 18.51 18.51 18.43 18.48 7,770 -0.05(-0.27%)
Oct 23, 2017 18.47 18.59 18.47 18.53 9,358 +0.04(+0.22%)
Oct 20, 2017 18.67 18.78 18.49 18.49 67,858 -0.17(-0.91%)
Oct 19, 2017 18.64 18.68 18.62 18.66 14,981 +0.06(+0.32%)
Oct 18, 2017 18.57 18.66 18.57 18.60 9,979 -0.04(-0.21%)
Oct 17, 2017 18.64 18.64 18.56 18.64 24,790 -0.07(-0.37%)
Oct 16, 2017 18.76 18.82 18.70 18.71 4,889 -0.16(-0.85%)
Oct 13, 2017 18.79 18.90 18.74 18.87 46,455 +0.09(+0.49%)
Oct 12, 2017 18.30 18.81 18.00 18.78 69,171 +0.48(+2.61%)
Oct 11, 2017 18.29 18.32 18.27 18.30 13,053 -0.03(-0.15%)
Oct 10, 2017 18.45 18.45 18.28 18.33 8,117 +0.05(+0.26%)
Oct 09, 2017 18.41 18.45 18.28 18.28 12,381 -0.17(-0.92%)
Oct 06, 2017 18.33 18.45 18.27 18.45 2,864 +0.07(+0.38%)
Oct 05, 2017 18.29 18.38 18.26 18.38 7,976 +0.23(+1.26%)
Oct 04, 2017 18.08 18.22 18.08 18.15 2,641 +0.00(+0.01%)
Oct 03, 2017 18.11 18.21 18.11 18.15 3,743 +0.01(+0.06%)
Oct 02, 2017 18.29 18.29 18.12 18.14 7,352 -0.22(-1.20%)
Sep 29, 2017 18.18 18.47 18.13 18.36 65,147 +0.15(+0.82%)
Sep 28, 2017 18.17 18.26 18.17 18.21 43,223 -0.09(-0.49%)
Sep 27, 2017 18.20 18.30 18.16 18.30 18,749 +0.04(+0.23%)
Sep 26, 2017 18.26 18.32 18.24 18.26 3,939 -0.12(-0.66%)
Sep 25, 2017 18.50 18.52 18.38 18.38 22,810 -0.24(-1.29%)
Sep 22, 2017 18.50 18.65 18.50 18.62 542,830 +0.23(+1.25%)
Sep 21, 2017 18.34 18.41 18.32 18.39 14,666 -0.02(-0.10%)
Sep 20, 2017 18.35 18.43 18.34 18.41 12,529 +0.07(+0.40%)
Sep 19, 2017 18.27 18.34 18.20 18.34 7,677 -0.02(-0.13%)
Sep 18, 2017 18.37 18.47 18.32 18.36 20,689 -0.01(-0.05%)
Sep 15, 2017 18.45 18.47 18.35 18.37 6,299 -0.08(-0.43%)
Sep 14, 2017 18.28 18.49 18.28 18.45 11,674 +0.30(+1.65%)
Sep 13, 2017 18.11 18.18 18.11 18.15 39,552 +0.08(+0.45%)
Sep 12, 2017 18.25 18.30 17.82 18.07 75,036 -0.19(-1.05%)
Sep 11, 2017 18.26 18.34 18.17 18.26 23,090 +0.00(+0.00%)
Sep 08, 2017 18.44 18.44 18.26 18.26 13,412 -0.14(-0.75%)
Sep 07, 2017 18.50 18.50 18.40 18.40 4,660 +0.01(+0.05%)
Sep 06, 2017 18.38 18.51 18.35 18.39 17,716 +0.01(+0.06%)
Sep 05, 2017 18.17 18.46 18.17 18.38 12,594 +0.35(+1.93%)
Sep 01, 2017 18.05 18.05 17.92 18.03 4,393 +0.03(+0.17%)
Aug 31, 2017 17.70 18.01 17.70 18.00 25,649 +0.28(+1.57%)
Aug 30, 2017 17.76 17.77 17.70 17.72 23,488 -0.08(-0.44%)
Aug 29, 2017 17.76 17.87 17.72 17.80 46,779 -0.09(-0.50%)
Aug 28, 2017 17.94 17.95 17.82 17.89 25,486 -0.01(-0.06%)
Aug 25, 2017 17.92 17.92 17.88 17.90 6,251 -0.04(-0.22%)
Aug 24, 2017 17.92 17.97 17.87 17.94 59,726 +0.13(+0.74%)
Aug 23, 2017 17.90 17.92 17.73 17.81 16,765 -0.00(-0.01%)
Aug 22, 2017 17.82 17.84 17.76 17.81 10,987 +0.06(+0.31%)
Aug 21, 2017 17.65 17.81 17.65 17.75 11,155 -0.02(-0.09%)
Aug 18, 2017 17.67 17.80 17.67 17.77 20,838 +0.04(+0.23%)
Aug 17, 2017 17.68 17.74 17.60 17.73 10,277 +0.15(+0.85%)
Aug 16, 2017 17.63 17.63 17.50 17.58 25,357 +0.01(+0.06%)
Aug 15, 2017 17.67 17.67 17.52 17.57 8,331 -0.21(-1.18%)
Aug 14, 2017 17.75 17.82 17.68 17.78 23,976 -0.16(-0.89%)
Aug 11, 2017 17.89 17.97 17.86 17.94 15,811 +0.09(+0.50%)
Aug 10, 2017 18.45 18.64 17.82 17.85 135,079 -0.57(-3.09%)
Aug 09, 2017 18.48 18.49 18.31 18.42 37,697 +0.01(+0.05%)
Aug 08, 2017 18.49 18.51 18.37 18.41 39,632 +0.07(+0.40%)
Aug 07, 2017 18.22 18.38 18.22 18.34 10,645 +0.22(+1.19%)
Aug 04, 2017 18.21 18.25 18.12 18.12 19,815 -0.09(-0.49%)
Aug 03, 2017 18.27 18.30 18.12 18.21 16,338 -0.21(-1.14%)
Aug 02, 2017 18.46 18.48 18.38 18.42 42,440 +0.09(+0.49%)
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.