Teucrium Soybean (NY: SOYB )

17.93 USD -0.14 (-0.77%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 18.01 18.04 17.92 17.93 105,587 -0.14(-0.77%)
Nov 24, 2020 17.95 18.09 17.83 18.07 260,179 +0.01(+0.06%)
Nov 23, 2020 18.05 18.07 17.97 18.06 146,122 +0.18(+1.01%)
Nov 20, 2020 18.01 18.04 17.85 17.88 168,700 +0.03(+0.17%)
Nov 19, 2020 17.74 17.86 17.66 17.85 112,695 +0.05(+0.28%)
Nov 18, 2020 17.85 17.98 17.77 17.80 135,886 +0.05(+0.28%)
Nov 17, 2020 17.75 17.85 17.71 17.75 246,845 +0.11(+0.62%)
Nov 16, 2020 17.60 17.65 17.47 17.64 81,552 +0.13(+0.74%)
Nov 13, 2020 17.47 17.61 17.47 17.51 124,000 +0.07(+0.40%)
Nov 12, 2020 17.42 17.47 17.33 17.44 187,164 -0.05(-0.29%)
Nov 11, 2020 17.42 17.52 17.36 17.49 199,062 +0.09(+0.52%)
Nov 10, 2020 16.96 17.49 16.96 17.40 264,845 +0.53(+3.14%)
Nov 09, 2020 16.91 17.00 16.87 16.87 138,024 +0.04(+0.24%)
Nov 06, 2020 16.80 16.87 16.76 16.83 85,200 +0.02(+0.12%)
Nov 05, 2020 16.80 16.90 16.74 16.81 225,851 +0.26(+1.57%)
Nov 04, 2020 16.36 16.58 16.33 16.55 172,919 +0.30(+1.85%)
Nov 03, 2020 16.22 16.34 16.22 16.25 101,560 +0.16(+0.99%)
Nov 02, 2020 16.01 16.18 16.01 16.09 110,480 -0.04(-0.25%)
Oct 30, 2020 16.03 16.22 16.03 16.13 138,400 +0.11(+0.69%)
Oct 29, 2020 16.04 16.10 16.00 16.02 236,815 -0.05(-0.31%)
Oct 28, 2020 16.07 16.21 16.04 16.07 239,435 -0.27(-1.65%)
Oct 27, 2020 16.47 16.50 16.33 16.34 99,480 -0.13(-0.79%)
Oct 26, 2020 16.44 16.50 16.36 16.47 80,594 +0.03(+0.18%)
Oct 23, 2020 16.24 16.54 16.24 16.44 151,500 +0.14(+0.86%)
Oct 22, 2020 16.33 16.48 16.30 16.30 164,461 -0.02(-0.12%)
Oct 21, 2020 16.40 16.42 16.32 16.32 137,908 +0.07(+0.43%)
Oct 20, 2020 16.20 16.27 16.16 16.25 170,882 +0.15(+0.93%)
Oct 19, 2020 16.10 16.17 16.06 16.10 102,383 +0.03(+0.19%)
Oct 16, 2020 16.21 16.28 16.04 16.07 184,300 -0.10(-0.61%)
Oct 15, 2020 16.05 16.19 15.93 16.17 137,906 +0.02(+0.12%)
Oct 14, 2020 16.08 16.20 16.08 16.15 270,631 +0.09(+0.56%)
Oct 13, 2020 15.92 16.10 15.92 16.06 524,597 +0.14(+0.88%)
Oct 12, 2020 16.25 16.25 15.90 15.92 1,021,736 -0.35(-2.15%)
Oct 09, 2020 16.09 16.33 16.02 16.27 237,000 +0.31(+1.94%)
Oct 08, 2020 16.14 16.17 15.91 15.96 198,638 -0.05(-0.31%)
Oct 07, 2020 16.15 16.20 16.00 16.01 168,839 -0.01(-0.06%)
Oct 06, 2020 15.97 16.18 15.97 16.02 488,030 +0.15(+0.95%)
Oct 05, 2020 15.88 15.90 15.81 15.87 298,196 +0.04(+0.25%)
Oct 02, 2020 15.72 15.92 15.70 15.83 71,100 -0.07(-0.44%)
Oct 01, 2020 15.98 15.98 15.85 15.90 131,909 +0.06(+0.38%)
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%)
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.