Teucrium Soybean (NY: SOYB )

23.62 USD +0.08 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.45 18.48 18.35 18.47 11,932 -0.04(-0.23%)
Jan 30, 2018 18.42 18.58 18.41 18.51 22,187 +0.12(+0.65%)
Jan 29, 2018 18.43 18.49 18.35 18.39 9,395 +0.12(+0.64%)
Jan 26, 2018 18.36 18.36 18.26 18.27 12,800 -0.08(-0.44%)
Jan 25, 2018 18.43 18.55 18.30 18.36 30,095 -0.02(-0.13%)
Jan 24, 2018 18.26 18.43 18.26 18.38 26,748 +0.08(+0.43%)
Jan 23, 2018 18.32 18.32 18.20 18.30 27,879 +0.05(+0.27%)
Jan 22, 2018 18.29 18.31 18.23 18.25 23,217 +0.11(+0.60%)
Jan 19, 2018 18.22 18.24 18.11 18.14 41,053 +0.05(+0.28%)
Jan 18, 2018 18.01 18.11 18.01 18.09 7,928 +0.07(+0.39%)
Jan 17, 2018 18.02 18.02 17.89 18.02 7,316 +0.02(+0.11%)
Jan 16, 2018 18.02 18.02 17.94 18.00 20,563 +0.17(+0.97%)
Jan 12, 2018 17.83 17.83 17.83 0 +0.18(+1.01%)
Jan 11, 2018 17.73 17.79 17.65 17.65 27,149 -0.06(-0.34%)
Jan 10, 2018 17.67 17.71 12,636 -0.20(-1.14%)
Jan 09, 2018 17.87 17.92 17.87 17.91 8,551 +0.03(+0.19%)
Jan 08, 2018 18.00 18.00 17.85 17.88 7,918 -0.13(-0.72%)
Jan 05, 2018 18.00 18.06 17.97 18.01 15,747 +0.05(+0.27%)
Jan 04, 2018 17.96 17.98 17.81 17.96 8,601 -0.06(-0.32%)
Jan 03, 2018 18.00 18.02 17.95 18.02 22,446 +0.07(+0.39%)
Jan 02, 2018 18.04 18.04 17.82 17.95 15,538 +0.07(+0.39%)
Dec 29, 2017 17.88 17.88 17.88 0 +0.12(+0.68%)
Dec 28, 2017 17.82 17.82 17.75 17.76 14,145 -0.15(-0.84%)
Dec 27, 2017 18.05 18.05 17.90 17.91 3,710 -0.07(-0.39%)
Dec 26, 2017 17.83 18.03 17.83 17.98 24,325 +0.16(+0.90%)
Dec 22, 2017 17.81 17.82 17.79 17.82 3,990 +0.03(+0.17%)
Dec 21, 2017 17.85 17.86 17.76 17.79 17,557 -0.11(-0.62%)
Dec 20, 2017 17.93 17.98 17.90 17.90 17,614 -0.01(-0.06%)
Dec 19, 2017 18.05 18.06 17.90 17.91 14,678 -0.11(-0.61%)
Dec 18, 2017 18.10 18.16 17.97 18.02 34,248 -0.12(-0.65%)
Dec 15, 2017 18.19 18.19 18.14 18.14 724 -0.02(-0.12%)
Dec 14, 2017 18.22 18.26 18.14 18.16 487,599 -0.17(-0.93%)
Dec 13, 2017 18.33 18.38 18.31 18.33 3,614 -0.01(-0.03%)
Dec 12, 2017 18.33 18.41 18.29 18.34 23,588 -0.06(-0.35%)
Dec 11, 2017 18.48 18.50 18.39 18.40 7,459 -0.11(-0.60%)
Dec 08, 2017 18.57 18.57 18.51 18.51 1,426 -0.05(-0.28%)
Dec 07, 2017 18.66 18.66 18.52 18.56 13,206 -0.22(-1.16%)
Dec 06, 2017 18.93 18.93 18.63 18.78 7,998 -0.09(-0.48%)
Dec 05, 2017 18.73 18.93 18.73 18.87 499,872 +0.16(+0.86%)
Dec 04, 2017 18.76 18.80 18.67 18.71 14,702 +0.11(+0.59%)
Dec 01, 2017 18.47 18.62 18.47 18.60 5,752 +0.13(+0.70%)
Nov 30, 2017 18.54 18.54 18.46 18.47 10,602 -0.09(-0.49%)
Nov 29, 2017 18.51 18.64 18.51 18.56 19,658 -0.03(-0.17%)
Nov 28, 2017 18.51 18.59 18.49 18.59 5,758 -0.02(-0.09%)
Nov 27, 2017 18.68 18.55 18.61 8,007 +0.06(+0.32%)
Nov 24, 2017 18.65 18.65 18.53 18.55 6,392 -0.08(-0.43%)
Nov 22, 2017 18.66 18.67 18.60 18.63 15,970 +0.15(+0.81%)
Nov 21, 2017 18.47 18.52 18.47 18.48 2,308 -0.02(-0.11%)
Nov 20, 2017 18.50 18.52 18.41 18.50 8,265 -0.05(-0.27%)
Nov 17, 2017 18.31 18.57 18.29 18.55 34,563 +0.31(+1.70%)
Nov 16, 2017 18.23 18.25 18.17 18.24 25,279 -0.03(-0.16%)
Nov 15, 2017 18.20 18.27 18.20 18.27 1,326 +0.12(+0.67%)
Nov 14, 2017 18.27 18.27 18.13 18.15 7,210 -0.09(-0.51%)
Nov 13, 2017 18.41 18.49 18.24 18.24 505,326 -0.22(-1.19%)
Nov 10, 2017 18.49 18.54 18.46 18.46 12,327 +0.00(+0.00%)
Nov 09, 2017 18.73 18.77 18.27 18.46 70,196 -0.21(-1.12%)
Nov 08, 2017 18.68 18.68 18.63 18.67 4,524 +0.03(+0.16%)
Nov 07, 2017 18.65 18.66 18.62 18.64 7,034 +0.04(+0.22%)
Nov 06, 2017 18.53 18.63 18.49 18.60 7,046 +0.15(+0.81%)
Nov 03, 2017 18.70 18.70 18.45 18.45 4,183 -0.22(-1.18%)
Nov 02, 2017 18.61 18.69 18.61 18.67 6,730 +0.12(+0.63%)
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.