Teucrium Soybean (NY: SOYB )

20.93 USD -0.14 (-0.66%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.28 18.28 18.07 18.12 51,115 -0.21(-1.15%)
Mar 30, 2017 18.31 18.38 18.30 18.33 8,086 -0.12(-0.65%)
Mar 29, 2017 18.46 18.49 18.42 18.45 5,800 -0.02(-0.11%)
Mar 28, 2017 18.49 18.51 18.47 18.47 3,723 +0.02(+0.11%)
Mar 27, 2017 18.59 18.59 18.45 18.45 59,110 -0.11(-0.59%)
Mar 24, 2017 18.71 18.74 18.55 18.56 15,202 -0.29(-1.54%)
Mar 23, 2017 18.92 18.95 18.81 18.85 5,506 -0.07(-0.37%)
Mar 22, 2017 18.95 18.95 18.91 18.92 760 -0.08(-0.42%)
Mar 21, 2017 18.92 19.04 18.85 19.00 6,805 +0.07(+0.39%)
Mar 20, 2017 18.93 19.05 18.92 18.93 37,563 -0.00(-0.02%)
Mar 17, 2017 18.93 18.93 18.81 18.93 36,582 +0.01(+0.05%)
Mar 16, 2017 19.00 19.00 18.90 18.92 47,916 +0.01(+0.05%)
Mar 15, 2017 19.04 19.04 18.87 18.91 26,225 +0.01(+0.05%)
Mar 14, 2017 18.95 18.95 18.76 18.90 25,670 -0.12(-0.63%)
Mar 13, 2017 18.96 19.04 18.96 19.02 30,751 +0.02(+0.11%)
Mar 10, 2017 19.04 19.04 18.93 19.00 26,300 -0.07(-0.37%)
Mar 09, 2017 19.11 19.20 19.00 19.07 52,763 -0.16(-0.83%)
Mar 08, 2017 19.28 19.28 19.22 19.23 25,815 -0.12(-0.62%)
Mar 07, 2017 19.41 19.41 19.30 19.35 4,329 -0.16(-0.82%)
Mar 06, 2017 19.53 19.66 19.51 19.51 20,853 +0.01(+0.05%)
Mar 03, 2017 19.50 19.55 19.36 19.50 9,683 -0.05(-0.26%)
Mar 02, 2017 19.66 19.71 19.48 19.55 18,549 -0.26(-1.31%)
Mar 01, 2017 19.60 19.81 19.60 19.81 2,356 +0.26(+1.33%)
Feb 28, 2017 19.37 19.78 19.35 19.55 47,175 +0.25(+1.30%)
Feb 27, 2017 19.37 19.37 19.16 19.30 23,376 +0.06(+0.30%)
Feb 24, 2017 19.25 19.28 19.22 19.24 16,011 -0.03(-0.14%)
Feb 23, 2017 19.39 19.39 19.21 19.27 14,086 -0.15(-0.78%)
Feb 22, 2017 19.52 19.52 19.41 19.42 9,909 -0.06(-0.30%)
Feb 21, 2017 19.50 19.63 19.48 19.48 14,398 -0.15(-0.76%)
Feb 17, 2017 19.63 19.63 19.63 0 -0.13(-0.66%)
Feb 16, 2017 20.06 20.06 19.76 19.76 9,754 -0.29(-1.45%)
Feb 15, 2017 19.84 20.05 19.84 20.05 8,187 +0.26(+1.31%)
Feb 14, 2017 19.80 19.88 19.72 19.79 7,112 -0.18(-0.90%)
Feb 13, 2017 19.91 20.06 19.91 19.97 29,623 -0.04(-0.19%)
Feb 10, 2017 20.08 20.08 19.97 20.01 20,184 +0.11(+0.54%)
Feb 09, 2017 19.94 20.01 19.78 19.90 23,688 -0.11(-0.55%)
Feb 08, 2017 19.91 20.01 19.86 20.01 29,488 +0.26(+1.32%)
Feb 07, 2017 19.63 19.76 19.63 19.75 9,754 +0.06(+0.30%)
Feb 06, 2017 19.64 19.74 19.60 19.69 10,184 +0.19(+0.97%)
Feb 03, 2017 19.68 19.68 19.47 19.50 8,260 -0.18(-0.91%)
Feb 02, 2017 19.65 19.68 19.57 19.68 13,404 +0.03(+0.15%)
Feb 01, 2017 19.41 19.65 19.41 19.65 14,442 +0.26(+1.33%)
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%)
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.