Teucrium Soybean (NY: SOYB )

18.04 USD +0.11 (+0.61%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.68 14.68 14.57 14.58 28,200 -0.09(-0.61%)
Jan 30, 2020 14.81 14.81 14.64 14.67 31,437 -0.23(-1.54%)
Jan 29, 2020 14.91 14.96 14.88 14.90 20,412 -0.05(-0.33%)
Jan 28, 2020 14.85 14.95 14.84 14.95 11,925 +0.02(+0.13%)
Jan 27, 2020 14.89 14.98 14.85 14.93 45,246 -0.11(-0.73%)
Jan 24, 2020 15.14 15.14 15.03 15.04 74,300 -0.11(-0.73%)
Jan 23, 2020 15.16 15.21 15.07 15.15 40,695 -0.07(-0.46%)
Jan 22, 2020 15.30 15.33 15.21 15.22 27,961 -0.03(-0.20%)
Jan 21, 2020 15.33 15.40 15.24 15.25 46,621 -0.18(-1.17%)
Jan 17, 2020 15.35 15.50 15.32 15.43 34,600 +0.04(+0.26%)
Jan 16, 2020 15.47 15.47 15.35 15.39 37,857 -0.07(-0.45%)
Jan 15, 2020 15.63 15.65 15.44 15.46 68,452 -0.21(-1.35%)
Jan 14, 2020 15.70 15.73 15.57 15.67 104,739 +0.04(+0.26%)
Jan 13, 2020 15.64 15.65 15.58 15.63 40,672 -0.10(-0.64%)
Jan 10, 2020 15.65 15.73 15.51 15.73 30,200 +0.08(+0.51%)
Jan 09, 2020 15.79 15.79 15.62 15.65 38,098 -0.07(-0.45%)
Jan 08, 2020 15.67 15.75 15.66 15.72 21,791 +0.05(+0.32%)
Jan 07, 2020 15.66 15.68 15.60 15.67 29,653 -0.04(-0.25%)
Jan 06, 2020 15.65 15.75 15.63 15.71 32,407 +0.05(+0.32%)
Jan 03, 2020 15.68 15.79 15.58 15.66 56,200 -0.21(-1.29%)
Jan 02, 2020 15.84 15.93 15.84 15.87 26,147 +0.04(+0.22%)
Dec 31, 2019 15.79 15.87 15.75 15.83 25,000 +0.02(+0.13%)
Dec 30, 2019 15.70 15.81 15.70 15.81 42,892 +0.12(+0.76%)
Dec 27, 2019 15.77 15.80 15.63 15.69 37,100 -0.07(-0.44%)
Dec 26, 2019 15.72 15.76 15.69 15.76 54,298 +0.06(+0.38%)
Dec 24, 2019 15.64 15.72 15.64 15.70 16,200 +0.06(+0.38%)
Dec 23, 2019 15.57 15.70 15.57 15.64 22,107 +0.07(+0.45%)
Dec 20, 2019 15.60 15.63 15.57 15.57 39,600 +0.01(+0.06%)
Dec 19, 2019 15.54 15.63 15.54 15.56 51,131 -0.07(-0.45%)
Dec 18, 2019 15.57 15.65 15.56 15.63 25,107 -0.02(-0.12%)
Dec 17, 2019 15.56 15.68 15.56 15.65 58,046 +0.11(+0.69%)
Dec 16, 2019 15.49 15.59 15.46 15.54 76,902 +0.19(+1.25%)
Dec 13, 2019 15.43 15.50 15.28 15.35 75,700 +0.12(+0.81%)
Dec 12, 2019 15.14 15.24 15.07 15.23 65,147 +0.09(+0.57%)
Dec 11, 2019 15.27 15.27 15.11 15.14 27,668 -0.11(-0.72%)
Dec 10, 2019 15.24 15.26 15.20 15.25 15,776 +0.03(+0.20%)
Dec 09, 2019 15.17 15.29 15.17 15.22 36,644 +0.12(+0.79%)
Dec 06, 2019 15.15 15.15 15.02 15.10 41,700 +0.10(+0.67%)
Dec 05, 2019 15.06 15.06 14.99 15.00 23,866 +0.07(+0.47%)
Dec 04, 2019 14.92 14.94 14.88 14.93 16,133 +0.09(+0.61%)
Dec 03, 2019 14.85 14.85 14.81 14.84 59,272 -0.03(-0.21%)
Dec 02, 2019 14.99 14.99 14.80 14.87 84,682 -0.03(-0.20%)
Nov 29, 2019 14.92 14.99 14.90 14.90 15,600 -0.09(-0.60%)
Nov 27, 2019 15.05 15.05 14.96 14.99 25,700 -0.04(-0.27%)
Nov 26, 2019 15.12 15.12 15.00 15.03 49,136 -0.13(-0.89%)
Nov 25, 2019 15.18 15.20 15.15 15.16 27,822 -0.02(-0.11%)
Nov 22, 2019 15.25 15.27 15.17 15.18 10,700 -0.07(-0.45%)
Nov 21, 2019 15.39 15.39 15.25 15.25 12,138 -0.08(-0.52%)
Nov 20, 2019 15.42 15.43 15.30 15.33 40,629 -0.02(-0.13%)
Nov 19, 2019 15.38 15.45 15.34 15.35 12,544 +0.02(+0.13%)
Nov 18, 2019 15.47 15.47 15.33 15.33 34,802 -0.15(-0.97%)
Nov 15, 2019 15.51 15.55 15.43 15.48 138,000 +0.03(+0.19%)
Nov 14, 2019 15.45 15.47 15.39 15.45 17,689 -0.02(-0.13%)
Nov 13, 2019 15.47 15.54 15.42 15.47 35,856 -0.01(-0.06%)
Nov 12, 2019 15.43 15.50 15.43 15.48 27,368 +0.01(+0.06%)
Nov 11, 2019 15.61 15.61 15.45 15.47 56,666 -0.21(-1.37%)
Nov 08, 2019 15.74 15.76 15.63 15.68 25,900 -0.09(-0.54%)
Nov 07, 2019 15.69 15.81 15.66 15.77 85,920 +0.11(+0.71%)
Nov 06, 2019 15.74 15.74 15.65 15.66 21,233 -0.10(-0.63%)
Nov 05, 2019 15.80 15.80 15.74 15.76 19,016 -0.05(-0.33%)
Nov 04, 2019 15.81 15.87 15.80 15.81 24,949 +0.03(+0.16%)
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.