Teucrium Soybean (NY: SOYB )

21.07 USD -0.06 (-0.28%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.22 18.38 18.08 18.16 71,679 -0.16(-0.87%)
Aug 30, 2016 18.49 18.50 18.23 18.32 8,787 -0.21(-1.11%)
Aug 29, 2016 18.55 18.67 18.50 18.53 37,147 -0.03(-0.18%)
Aug 26, 2016 18.79 18.79 18.46 18.56 25,381 -0.09(-0.48%)
Aug 25, 2016 19.06 19.07 18.64 18.65 30,953 -0.47(-2.46%)
Aug 24, 2016 19.22 19.24 19.01 19.12 15,724 -0.16(-0.83%)
Aug 23, 2016 19.32 19.35 19.24 19.28 9,791 -0.07(-0.36%)
Aug 22, 2016 19.03 19.40 19.03 19.35 29,161 +0.24(+1.26%)
Aug 19, 2016 19.11 19.21 19.06 19.11 39,681 -0.18(-0.93%)
Aug 18, 2016 19.29 19.32 18.94 19.29 36,733 -0.02(-0.10%)
Aug 17, 2016 19.15 19.31 19.14 19.31 54,142 +0.14(+0.73%)
Aug 16, 2016 19.22 19.23 19.10 19.17 16,824 -0.04(-0.21%)
Aug 15, 2016 19.13 19.29 18.97 19.21 35,012 +0.41(+2.18%)
Aug 12, 2016 18.80 18.88 18.50 18.80 35,661 +0.00(+0.02%)
Aug 11, 2016 18.84 18.88 18.80 18.80 7,197 +0.04(+0.19%)
Aug 10, 2016 18.94 18.95 18.68 18.76 14,184 -0.10(-0.53%)
Aug 09, 2016 18.71 19.01 18.71 18.86 31,839 +0.04(+0.21%)
Aug 08, 2016 18.88 18.89 18.62 18.82 26,134 +0.13(+0.70%)
Aug 05, 2016 18.52 18.75 18.52 18.69 41,820 +0.31(+1.69%)
Aug 04, 2016 18.52 18.52 18.35 18.38 9,297 +0.00(+0.02%)
Aug 03, 2016 18.45 18.53 18.31 18.38 10,031 +0.06(+0.31%)
Aug 02, 2016 18.40 18.49 18.12 18.32 37,015 -0.13(-0.70%)
Aug 01, 2016 18.83 18.83 18.34 18.45 61,320 -0.63(-3.30%)
Jul 29, 2016 18.69 19.11 18.66 19.08 45,626 +0.37(+1.98%)
Jul 28, 2016 18.85 18.91 18.60 18.71 14,193 -0.13(-0.67%)
Jul 27, 2016 18.85 18.99 18.82 18.84 20,753 +0.16(+0.84%)
Jul 26, 2016 18.52 18.78 18.52 18.68 14,057 +0.17(+0.90%)
Jul 25, 2016 18.90 18.90 18.46 18.51 69,547 -0.42(-2.21%)
Jul 22, 2016 18.99 18.99 18.60 18.93 89,117 -0.33(-1.71%)
Jul 21, 2016 19.44 19.44 19.19 19.26 12,017 +0.05(+0.26%)
Jul 20, 2016 19.50 19.61 19.11 19.21 14,686 -0.30(-1.54%)
Jul 19, 2016 19.87 19.87 19.40 19.51 57,740 -0.56(-2.79%)
Jul 18, 2016 19.66 20.14 19.54 20.07 46,909 +0.21(+1.06%)
Jul 15, 2016 19.96 20.25 19.86 19.86 14,866 -0.14(-0.70%)
Jul 14, 2016 20.91 20.91 19.95 20.00 27,917 -0.65(-3.15%)
Jul 13, 2016 20.83 20.96 20.65 20.65 21,600 +0.27(+1.32%)
Jul 12, 2016 20.00 20.45 20.00 20.38 11,326 +0.41(+2.05%)
Jul 11, 2016 20.12 20.17 19.82 19.97 21,284 +0.06(+0.31%)
Jul 08, 2016 19.67 19.96 19.36 19.91 27,003 +0.55(+2.84%)
Jul 07, 2016 20.17 20.18 19.36 19.36 21,563 -0.79(-3.92%)
Jul 06, 2016 19.85 20.21 19.65 20.15 50,878 -0.02(-0.10%)
Jul 05, 2016 21.12 21.12 20.09 20.17 27,343 -0.97(-4.59%)
Jul 01, 2016 21.22 21.14 21.14 21.14 44,000 -0.20(-0.94%)
Jun 30, 2016 20.85 21.51 20.49 21.34 45,327 +0.55(+2.65%)
Jun 29, 2016 20.70 20.97 20.70 20.79 19,687 -0.15(-0.71%)
Jun 28, 2016 21.11 21.11 20.81 20.94 19,400 +0.22(+1.08%)
Jun 27, 2016 20.46 20.73 20.46 20.71 18,752 +0.35(+1.71%)
Jun 24, 2016 20.22 20.39 20.14 20.37 32,560 -0.17(-0.85%)
Jun 23, 2016 20.73 20.88 20.53 20.54 21,106 -0.19(-0.92%)
Jun 22, 2016 20.71 20.87 20.69 20.73 9,467 +0.04(+0.21%)
Jun 21, 2016 20.91 20.91 20.67 20.69 16,882 -0.41(-1.94%)
Jun 20, 2016 21.16 21.16 21.00 21.10 11,280 -0.25(-1.19%)
Jun 17, 2016 21.12 21.35 21.12 21.35 9,947 +0.46(+2.20%)
Jun 16, 2016 21.05 21.07 20.77 20.89 23,522 -0.31(-1.46%)
Jun 15, 2016 21.38 21.38 21.20 21.20 32,871 -0.21(-0.98%)
Jun 14, 2016 21.49 21.51 21.26 21.41 34,067 -0.20(-0.95%)
Jun 13, 2016 21.79 21.90 21.61 21.61 18,451 +0.00(+0.01%)
Jun 10, 2016 21.60 21.95 21.52 21.61 32,115 +0.14(+0.67%)
Jun 09, 2016 21.48 21.55 21.34 21.47 26,368 -0.09(-0.42%)
Jun 08, 2016 21.09 21.62 21.09 21.56 59,150 +0.55(+2.62%)
Jun 07, 2016 20.88 21.05 20.80 21.01 27,857 +0.16(+0.77%)
Jun 06, 2016 20.74 20.93 20.71 20.85 58,027 +0.32(+1.56%)
Jun 03, 2016 20.40 20.54 20.36 20.53 25,519 +0.17(+0.83%)
Jun 02, 2016 20.30 20.50 20.24 20.36 26,180 +0.15(+0.74%)
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.