Teucrium Soybean (NY: SOYB )

23.52 USD -0.68 (-2.82%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 18.32 18.33 18.16 18.29 52,453 -0.18(-0.95%)
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%)
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.