Teucrium Soybean (NY: SOYB )

21.62 USD +0.20 (+0.93%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 19.00 19.08 18.89 18.90 50,591 -0.05(-0.26%)
Apr 27, 2018 18.66 19.02 18.61 18.95 106,381 +0.19(+1.01%)
Apr 26, 2018 18.81 18.83 18.70 18.76 28,522 -0.02(-0.11%)
Apr 25, 2018 18.77 18.85 18.75 18.78 24,813 +0.04(+0.21%)
Apr 24, 2018 18.67 18.79 18.67 18.74 36,596 +0.01(+0.05%)
Apr 23, 2018 18.81 18.81 18.68 18.73 38,347 -0.15(-0.79%)
Apr 20, 2018 18.88 18.91 18.82 18.88 48,818 -0.09(-0.48%)
Apr 19, 2018 18.93 18.97 18.90 18.97 158,453 +0.00(+0.01%)
Apr 18, 2018 19.05 19.05 18.95 18.97 3,703 +0.02(+0.10%)
Apr 17, 2018 18.94 18.95 18.90 18.95 5,495 +0.01(+0.06%)
Apr 16, 2018 19.11 19.11 18.91 18.94 19,295 -0.12(-0.63%)
Apr 13, 2018 19.10 19.11 19.06 19.06 12,027 -0.06(-0.31%)
Apr 12, 2018 19.00 19.19 19.00 19.12 11,277 +0.12(+0.63%)
Apr 11, 2018 19.19 19.19 19.00 19.00 9,653 -0.08(-0.41%)
Apr 10, 2018 19.09 19.20 18.99 19.08 39,118 +0.07(+0.37%)
Apr 09, 2018 19.02 19.04 18.93 19.01 42,242 +0.18(+0.93%)
Apr 06, 2018 18.60 18.84 18.60 18.83 11,067 +0.01(+0.08%)
Apr 05, 2018 18.64 18.82 18.64 18.82 18,937 +0.24(+1.29%)
Apr 04, 2018 18.39 18.62 18.21 18.58 65,647 -0.34(-1.82%)
Apr 03, 2018 19.03 19.06 18.92 18.92 17,549 -0.02(-0.08%)
Apr 02, 2018 19.10 19.14 18.88 18.94 12,591 -0.11(-0.58%)
Mar 29, 2018 19.05 19.05 19.05 0 +0.45(+2.42%)
Mar 28, 2018 18.66 18.66 18.54 18.60 14,027 -0.01(-0.05%)
Mar 27, 2018 18.75 18.81 18.60 18.61 14,154 -0.17(-0.88%)
Mar 26, 2018 18.82 18.88 18.74 18.78 29,951 +0.04(+0.19%)
Mar 23, 2018 18.70 18.80 18.53 18.74 56,923 -0.06(-0.32%)
Mar 22, 2018 18.83 18.83 18.68 18.80 25,688 +0.02(+0.11%)
Mar 21, 2018 18.78 18.89 18.74 18.78 20,175 +0.03(+0.16%)
Mar 20, 2018 18.69 18.82 18.69 18.75 14,512 +0.06(+0.32%)
Mar 19, 2018 18.91 18.91 18.69 18.69 27,898 -0.32(-1.68%)
Mar 16, 2018 18.95 19.04 18.93 19.01 12,049 +0.08(+0.42%)
Mar 15, 2018 18.94 19.02 18.86 18.93 18,955 +0.13(+0.69%)
Mar 14, 2018 19.12 19.14 18.80 18.80 56,999 -0.33(-1.73%)
Mar 13, 2018 19.06 19.13 19.02 19.13 96,352 +0.13(+0.70%)
Mar 12, 2018 18.88 19.00 18.87 19.00 52,093 +0.08(+0.43%)
Mar 09, 2018 19.03 19.07 18.85 18.92 130,790 -0.31(-1.64%)
Mar 08, 2018 19.20 19.35 19.20 19.23 49,138 -0.02(-0.10%)
Mar 07, 2018 19.25 19.25 46,040 -0.17(-0.85%)
Mar 06, 2018 19.46 19.47 19.34 19.42 23,992 -0.04(-0.18%)
Mar 05, 2018 19.35 19.46 19.28 19.45 36,556 +0.12(+0.62%)
Mar 02, 2018 19.41 19.41 19.24 19.33 32,777 +0.02(+0.10%)
Mar 01, 2018 19.15 19.31 19.06 19.31 51,963 +0.19(+0.99%)
Feb 28, 2018 19.15 19.17 19.11 19.12 35,394 +0.07(+0.37%)
Feb 27, 2018 19.01 19.13 19.01 19.05 29,474 +0.08(+0.42%)
Feb 26, 2018 19.12 19.39 18.97 18.97 26,017 -0.04(-0.21%)
Feb 23, 2018 18.92 19.03 18.92 19.01 11,856 +0.08(+0.43%)
Feb 22, 2018 18.97 19.00 18.91 18.93 9,781 -0.06(-0.32%)
Feb 21, 2018 18.90 19.04 18.90 18.99 21,978 +0.15(+0.80%)
Feb 20, 2018 18.93 19.03 18.83 18.84 102,930 +0.03(+0.16%)
Feb 16, 2018 18.81 18.81 18.81 0 -0.06(-0.32%)
Feb 15, 2018 18.74 18.87 18.73 18.87 22,812 +0.14(+0.72%)
Feb 14, 2018 18.65 18.78 18.65 18.73 4,232 +0.05(+0.29%)
Feb 13, 2018 18.55 18.68 18.55 18.68 48,831 +0.19(+1.03%)
Feb 12, 2018 18.40 18.54 18.36 18.49 10,029 +0.31(+1.71%)
Feb 09, 2018 18.27 18.27 18.15 18.18 13,023 -0.09(-0.49%)
Feb 08, 2018 18.28 18.42 18.19 18.27 7,243 +0.02(+0.12%)
Feb 07, 2018 18.27 18.30 18.27 18.25 5,079 -0.07(-0.39%)
Feb 06, 2018 18.13 18.34 18.13 18.32 23,283 +0.31(+1.72%)
Feb 05, 2018 18.10 18.13 17.99 18.01 19,061 -0.13(-0.72%)
Feb 02, 2018 18.19 18.23 18.14 18.14 24,210 -0.15(-0.82%)
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.