Teucrium Soybean (NY: SOYB )

17.67 USD +0.16 (+0.91%)
Official Closing Price Updated: 6:30 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 15.44 15.99 15.38 15.84 432,310 +0.42(+2.72%)
Sep 29, 2020 15.45 15.55 15.35 15.42 233,621 -0.03(-0.19%)
Sep 28, 2020 15.53 15.53 15.40 15.45 137,650 -0.08(-0.52%)
Sep 25, 2020 15.48 15.63 15.46 15.53 142,700 +0.04(+0.26%)
Sep 24, 2020 15.58 15.59 15.48 15.49 550,631 -0.21(-1.34%)
Sep 23, 2020 15.78 15.85 15.70 15.70 230,440 -0.10(-0.63%)
Sep 22, 2020 15.87 16.06 15.80 15.80 284,805 -0.03(-0.19%)
Sep 21, 2020 16.11 16.11 15.81 15.83 679,597 -0.34(-2.10%)
Sep 18, 2020 16.10 16.19 15.98 16.17 605,000 +0.23(+1.44%)
Sep 17, 2020 15.74 16.03 15.74 15.94 429,803 +0.15(+0.95%)
Sep 16, 2020 15.65 15.82 15.63 15.79 289,114 +0.21(+1.35%)
Sep 15, 2020 15.68 15.68 15.52 15.58 280,274 -0.07(-0.45%)
Sep 14, 2020 15.62 15.67 15.61 15.65 511,125 +0.07(+0.45%)
Sep 11, 2020 15.41 15.58 15.41 15.58 268,000 +0.24(+1.56%)
Sep 10, 2020 15.41 15.43 15.32 15.34 182,316 -0.05(-0.32%)
Sep 09, 2020 15.35 15.43 15.32 15.39 208,932 +0.04(+0.26%)
Sep 08, 2020 15.31 15.35 15.24 15.35 247,894 +0.05(+0.33%)
Sep 04, 2020 15.27 15.33 15.21 15.30 272,300 +0.04(+0.26%)
Sep 03, 2020 15.30 15.30 15.15 15.26 215,593 +0.04(+0.26%)
Sep 02, 2020 15.11 15.24 15.00 15.22 203,596 +0.11(+0.73%)
Sep 01, 2020 15.08 15.19 15.07 15.11 254,633 -0.02(-0.13%)
Aug 31, 2020 15.25 15.25 15.07 15.13 660,030 +0.06(+0.40%)
Aug 28, 2020 15.00 15.07 14.94 15.07 287,000 +0.17(+1.14%)
Aug 27, 2020 14.85 15.00 14.76 14.90 451,735 +0.20(+1.36%)
Aug 26, 2020 14.70 14.72 14.65 14.70 195,761 +0.04(+0.27%)
Aug 25, 2020 14.51 14.66 14.51 14.66 218,323 +0.22(+1.52%)
Aug 24, 2020 14.50 14.54 14.41 14.44 142,280 +0.03(+0.21%)
Aug 21, 2020 14.50 14.50 14.39 14.41 121,600 -0.05(-0.35%)
Aug 20, 2020 14.50 14.50 14.41 14.46 200,239 -0.06(-0.41%)
Aug 19, 2020 14.63 14.64 14.51 14.52 179,534 -0.04(-0.27%)
Aug 18, 2020 14.58 14.60 14.51 14.56 207,368 -0.01(-0.07%)
Aug 17, 2020 14.44 14.58 14.43 14.57 231,030 +0.27(+1.89%)
Aug 14, 2020 14.31 14.33 14.28 14.30 121,100 -0.02(-0.14%)
Aug 13, 2020 14.25 14.38 14.23 14.32 344,942 +0.22(+1.56%)
Aug 12, 2020 13.94 14.11 13.85 14.10 167,414 +0.19(+1.37%)
Aug 11, 2020 14.01 14.01 13.88 13.91 1,057,652 -0.10(-0.71%)
Aug 10, 2020 13.96 14.03 13.90 14.01 161,700 +0.09(+0.65%)
Aug 07, 2020 14.05 14.11 13.90 13.92 280,200 -0.16(-1.14%)
Aug 06, 2020 14.08 14.15 14.04 14.08 268,975 +0.00(+0.00%)
Aug 05, 2020 14.15 14.19 14.06 14.08 569,731 -0.08(-0.56%)
Aug 04, 2020 14.30 14.30 14.05 14.16 911,226 -0.10(-0.70%)
Aug 03, 2020 14.24 14.29 14.21 14.26 109,344 +0.03(+0.21%)
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%)
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.