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 (%)
Jul 31, 2020 14.21 14.25 14.17 14.23 465,300 +0.04(+0.28%)
Jul 30, 2020 14.16 14.20 14.05 14.19 167,406 +0.03(+0.21%)
Jul 29, 2020 14.17 14.17 14.10 14.16 142,852 +0.00(+0.00%)
Jul 28, 2020 14.15 14.16 14.07 14.16 1,300,905 -0.17(-1.17%)
Jul 27, 2020 14.30 14.35 14.28 14.33 71,613 +0.05(+0.33%)
Jul 24, 2020 14.33 14.34 14.25 14.28 50,300 -0.02(-0.14%)
Jul 23, 2020 14.28 14.30 14.23 14.30 90,944 +0.03(+0.21%)
Jul 22, 2020 14.20 14.28 14.15 14.27 154,689 +0.06(+0.42%)
Jul 21, 2020 14.29 14.29 14.16 14.21 89,850 -0.05(-0.39%)
Jul 20, 2020 14.27 14.29 14.18 14.27 66,294 +0.02(+0.11%)
Jul 17, 2020 14.29 14.29 14.15 14.25 55,600 +0.10(+0.71%)
Jul 16, 2020 14.06 14.17 14.06 14.15 150,658 +0.08(+0.57%)
Jul 15, 2020 14.06 14.07 13.95 14.07 121,305 +0.04(+0.29%)
Jul 14, 2020 14.00 14.07 13.96 14.03 208,226 +0.10(+0.72%)
Jul 13, 2020 14.10 14.11 13.91 13.93 239,431 -0.25(-1.76%)
Jul 10, 2020 14.37 14.37 14.14 14.18 174,200 -0.16(-1.12%)
Jul 09, 2020 14.37 14.44 14.31 14.34 90,100 +0.05(+0.35%)
Jul 08, 2020 14.25 14.34 14.25 14.29 90,359 +0.02(+0.14%)
Jul 07, 2020 14.38 14.38 14.26 14.27 126,086 -0.11(-0.76%)
Jul 06, 2020 14.41 14.43 14.32 14.38 218,912 +0.15(+1.05%)
Jul 02, 2020 14.30 14.30 14.20 14.23 88,100 -0.05(-0.35%)
Jul 01, 2020 14.04 14.28 14.04 14.28 256,748 +0.31(+2.22%)
Jun 30, 2020 13.80 14.05 13.75 13.97 723,585 +0.23(+1.67%)
Jun 29, 2020 13.70 13.80 13.66 13.74 93,583 +0.02(+0.15%)
Jun 26, 2020 13.81 13.82 13.69 13.72 128,700 -0.13(-0.94%)
Jun 25, 2020 13.90 13.90 13.73 13.85 350,065 -0.06(-0.43%)
Jun 24, 2020 13.98 14.00 13.86 13.91 624,579 -0.05(-0.36%)
Jun 23, 2020 14.01 14.03 13.95 13.96 406,642 -0.06(-0.43%)
Jun 22, 2020 14.04 14.05 14.00 14.02 154,538 -0.02(-0.14%)
Jun 19, 2020 14.12 14.14 14.01 14.04 631,600 +0.04(+0.29%)
Jun 18, 2020 14.04 14.05 13.96 14.00 130,997 -0.02(-0.14%)
Jun 17, 2020 14.00 14.05 13.86 14.02 396,892 +0.06(+0.43%)
Jun 16, 2020 14.01 14.02 13.91 13.96 630,573 -0.05(-0.36%)
Jun 15, 2020 13.95 14.01 13.86 14.01 96,079 -0.03(-0.18%)
Jun 12, 2020 14.00 14.07 13.99 14.04 45,200 +0.04(+0.25%)
Jun 11, 2020 13.96 14.03 13.96 14.00 45,244 -0.03(-0.21%)
Jun 10, 2020 14.05 14.06 14.00 14.03 37,010 +0.01(+0.09%)
Jun 09, 2020 14.00 14.04 13.95 14.02 48,311 -0.03(-0.24%)
Jun 08, 2020 14.12 14.13 14.03 14.05 86,437 -0.07(-0.50%)
Jun 05, 2020 14.11 14.15 14.05 14.12 90,500 +0.05(+0.36%)
Jun 04, 2020 13.95 14.11 13.92 14.07 231,350 +0.19(+1.37%)
Jun 03, 2020 13.84 13.93 13.80 13.88 48,094 +0.08(+0.58%)
Jun 02, 2020 13.68 13.82 13.66 13.80 51,002 +0.16(+1.17%)
Jun 01, 2020 13.56 13.72 13.56 13.64 34,143 -0.02(-0.15%)
May 29, 2020 13.69 13.69 13.60 13.66 17,700 -0.03(-0.22%)
May 28, 2020 13.62 13.69 13.55 13.69 24,002 +0.01(+0.11%)
May 27, 2020 13.77 13.77 13.65 13.68 54,807 +0.03(+0.18%)
May 26, 2020 13.54 13.70 13.54 13.65 39,996 +0.11(+0.81%)
May 22, 2020 13.50 13.58 13.45 13.54 18,600 +0.02(+0.11%)
May 21, 2020 13.63 13.65 13.50 13.52 36,375 -0.15(-1.06%)
May 20, 2020 13.69 13.69 13.60 13.67 33,274 +0.09(+0.66%)
May 19, 2020 13.63 13.65 13.56 13.58 19,671 -0.03(-0.22%)
May 18, 2020 13.50 13.62 13.50 13.61 38,510 +0.13(+1.00%)
May 15, 2020 13.54 13.57 13.45 13.47 40,700 +0.01(+0.07%)
May 14, 2020 13.44 13.53 13.44 13.47 34,879 -0.03(-0.26%)
May 13, 2020 13.71 13.71 13.44 13.50 50,786 -0.13(-0.97%)
May 12, 2020 13.73 13.73 13.61 13.63 41,805 -0.04(-0.32%)
May 11, 2020 13.62 13.79 13.62 13.68 25,225 +0.03(+0.20%)
May 08, 2020 13.50 13.72 13.50 13.65 54,000 +0.17(+1.25%)
May 07, 2020 13.40 13.56 13.40 13.48 71,667 +0.09(+0.63%)
May 06, 2020 13.46 13.51 13.38 13.39 16,864 -0.04(-0.33%)
May 05, 2020 13.53 13.57 13.44 13.44 20,969 -0.08(-0.60%)
May 04, 2020 13.55 13.81 13.46 13.52 38,353 -0.22(-1.59%)
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.