Teucrium Soybean (NY: SOYB )

21.44 USD -0.09 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.93 20.10 19.74 19.74 37,777 -0.21(-1.04%)
Nov 29, 2016 19.99 20.01 19.92 19.95 10,886 -0.17(-0.86%)
Nov 28, 2016 20.11 20.24 19.95 20.12 61,802 +0.21(+1.06%)
Nov 25, 2016 19.81 19.91 19.77 19.91 5,024 +0.10(+0.50%)
Nov 23, 2016 19.81 19.81 19.81 0 +0.06(+0.30%)
Nov 22, 2016 19.60 19.80 19.59 19.75 17,476 +0.14(+0.71%)
Nov 21, 2016 19.36 19.62 19.36 19.61 7,359 +0.45(+2.35%)
Nov 18, 2016 19.11 19.21 19.09 19.16 13,032 +0.16(+0.84%)
Nov 17, 2016 18.97 18.97 18.97 19.00 6,464 -0.01(-0.05%)
Nov 16, 2016 19.11 19.17 18.95 19.01 6,358 -0.06(-0.32%)
Nov 15, 2016 18.92 19.09 18.90 19.07 8,391 +0.12(+0.63%)
Nov 14, 2016 18.86 19.00 18.86 18.95 12,738 -0.11(-0.58%)
Nov 11, 2016 19.27 19.27 18.86 19.06 80,389 -0.21(-1.09%)
Nov 10, 2016 19.34 19.38 19.21 19.27 19,425 +0.16(+0.84%)
Nov 09, 2016 19.48 19.50 19.03 19.11 18,405 -0.25(-1.29%)
Nov 08, 2016 19.36 19.57 19.30 19.36 13,763 +0.16(+0.83%)
Nov 07, 2016 19.14 19.24 19.12 19.20 14,482 +0.16(+0.84%)
Nov 04, 2016 18.98 19.11 18.98 19.04 4,067 +0.02(+0.12%)
Nov 03, 2016 19.02 19.08 19.02 19.02 1,643 +0.05(+0.25%)
Nov 02, 2016 19.08 19.11 18.94 18.97 28,429 -0.08(-0.42%)
Nov 01, 2016 19.36 19.37 19.05 19.05 23,401 -0.37(-1.91%)
Oct 31, 2016 19.43 19.52 19.37 19.42 4,467 +0.01(+0.05%)
Oct 28, 2016 19.65 19.65 19.36 19.41 14,028 -0.20(-1.01%)
Oct 27, 2016 19.58 19.77 19.48 19.61 16,094 +0.05(+0.26%)
Oct 26, 2016 19.44 19.60 19.42 19.56 21,282 +0.29(+1.50%)
Oct 25, 2016 19.33 19.40 19.12 19.27 22,890 +0.03(+0.16%)
Oct 24, 2016 19.28 19.40 19.14 19.24 9,271 +0.12(+0.63%)
Oct 21, 2016 18.97 19.15 18.97 19.12 10,004 +0.15(+0.79%)
Oct 20, 2016 19.21 19.22 18.95 18.97 18,928 -0.16(-0.83%)
Oct 19, 2016 19.03 19.14 19.03 19.13 10,234 +0.16(+0.83%)
Oct 18, 2016 18.99 19.16 18.92 18.97 52,816 -0.09(-0.45%)
Oct 17, 2016 18.93 19.06 18.83 19.06 33,224 +0.28(+1.51%)
Oct 14, 2016 18.93 18.95 18.77 18.77 24,949 +0.14(+0.72%)
Oct 13, 2016 18.44 18.71 18.31 18.64 31,071 +0.17(+0.91%)
Oct 12, 2016 18.63 18.72 18.42 18.47 24,472 -0.08(-0.42%)
Oct 11, 2016 18.66 18.70 18.55 18.55 4,372 -0.03(-0.13%)
Oct 10, 2016 18.57 18.76 18.54 18.58 14,009 -0.00(-0.03%)
Oct 07, 2016 18.75 18.83 18.58 18.58 4,174 -0.03(-0.16%)
Oct 06, 2016 18.55 18.65 18.50 18.61 23,360 -0.03(-0.16%)
Oct 05, 2016 18.74 18.81 18.55 18.64 9,832 -0.08(-0.41%)
Oct 04, 2016 18.81 18.81 18.72 18.72 12,491 -0.16(-0.86%)
Oct 03, 2016 18.49 18.92 18.40 18.88 21,108 +0.40(+2.16%)
Sep 30, 2016 18.50 18.58 18.44 18.48 22,638 +0.04(+0.22%)
Sep 29, 2016 18.51 18.51 18.40 18.44 12,123 -0.05(-0.29%)
Sep 28, 2016 18.47 18.55 18.39 18.49 17,267 -0.02(-0.09%)
Sep 27, 2016 18.38 18.56 18.20 18.51 46,094 +0.07(+0.38%)
Sep 26, 2016 18.48 18.54 18.37 18.44 7,241 -0.07(-0.38%)
Sep 23, 2016 18.69 18.70 18.47 18.51 13,712 -0.34(-1.80%)
Sep 22, 2016 18.99 19.00 18.85 18.85 8,772 -0.06(-0.32%)
Sep 21, 2016 19.08 19.08 18.80 18.91 36,426 -0.14(-0.73%)
Sep 20, 2016 18.98 19.13 18.98 19.05 36,974 +0.24(+1.28%)
Sep 19, 2016 18.88 18.88 18.70 18.81 1,993 +0.16(+0.88%)
Sep 16, 2016 18.29 18.70 18.29 18.65 14,743 +0.25(+1.34%)
Sep 15, 2016 18.30 18.44 18.24 18.40 37,399 +0.13(+0.71%)
Sep 14, 2016 18.25 18.32 18.24 18.27 23,561 -0.01(-0.08%)
Sep 13, 2016 18.49 18.49 18.26 18.28 65,130 -0.35(-1.88%)
Sep 12, 2016 18.76 18.95 18.56 18.63 20,049 -0.19(-0.99%)
Sep 09, 2016 18.75 18.89 18.70 18.82 6,388 +0.04(+0.21%)
Sep 08, 2016 18.79 18.88 18.66 18.78 7,795 +0.00(+0.00%)
Sep 07, 2016 18.65 18.78 18.64 18.78 29,018 +0.29(+1.57%)
Sep 06, 2016 18.31 18.50 18.27 18.49 5,665 +0.10(+0.54%)
Sep 02, 2016 18.26 18.39 18.39 18.39 43,000 +0.19(+1.06%)
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.