Teucrium Soybean (NY: SOYB )

22.34 USD +0.07 (+0.34%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.57 17.57 17.49 17.51 16,709 -0.02(-0.14%)
May 30, 2017 17.67 17.67 17.49 17.53 38,597 -0.12(-0.68%)
May 26, 2017 17.82 17.82 17.65 17.65 15,787 -0.15(-0.85%)
May 25, 2017 17.98 17.99 17.80 17.80 50,823 -0.19(-1.05%)
May 24, 2017 18.00 18.02 17.95 17.99 10,264 +0.00(+0.00%)
May 23, 2017 18.05 18.12 17.98 17.99 18,526 -0.12(-0.66%)
May 22, 2017 18.05 18.17 18.05 18.11 67,205 +0.09(+0.49%)
May 19, 2017 18.06 18.06 18.02 18.02 14,125 +0.09(+0.51%)
May 18, 2017 18.08 18.08 17.88 17.93 27,527 -0.36(-1.97%)
May 17, 2017 18.33 18.36 18.29 18.29 27,177 +0.01(+0.05%)
May 16, 2017 18.26 18.32 18.18 18.28 11,887 +0.10(+0.55%)
May 15, 2017 18.18 18.30 18.17 18.18 9,111 +0.01(+0.06%)
May 12, 2017 18.19 18.23 18.16 18.17 9,266 -0.06(-0.33%)
May 11, 2017 18.33 18.35 18.22 18.23 13,987 -0.03(-0.16%)
May 10, 2017 18.36 18.52 18.25 18.26 33,859 -0.09(-0.49%)
May 09, 2017 18.23 18.35 18.23 18.35 15,249 +0.16(+0.85%)
May 08, 2017 18.27 18.27 18.16 18.20 15,526 -0.09(-0.46%)
May 05, 2017 18.31 18.46 18.28 18.28 20,847 +0.01(+0.05%)
May 04, 2017 18.27 18.34 18.25 18.27 34,754 -0.10(-0.54%)
May 03, 2017 18.31 18.38 18.29 18.37 34,010 +0.08(+0.44%)
May 02, 2017 18.36 18.36 18.22 18.29 17,220 -0.01(-0.05%)
May 01, 2017 18.24 18.35 18.24 18.30 17,509 +0.23(+1.27%)
Apr 28, 2017 18.00 18.07 18.00 18.07 15,093 -0.00(-0.02%)
Apr 27, 2017 18.07 18.14 18.07 18.07 18,434 -0.03(-0.14%)
Apr 26, 2017 18.16 18.21 18.06 18.10 17,905 -0.09(-0.49%)
Apr 25, 2017 18.20 18.25 18.17 18.19 11,079 -0.09(-0.48%)
Apr 24, 2017 18.31 18.31 18.26 18.28 12,603 +0.12(+0.65%)
Apr 21, 2017 18.11 18.17 18.05 18.16 12,200 +0.08(+0.44%)
Apr 20, 2017 18.25 18.25 18.05 18.08 15,772 -0.07(-0.39%)
Apr 19, 2017 18.16 18.23 18.15 18.15 7,293 +0.01(+0.06%)
Apr 18, 2017 18.16 18.16 18.01 18.14 30,693 -0.09(-0.49%)
Apr 17, 2017 18.25 18.27 18.21 18.23 12,891 -0.08(-0.44%)
Apr 13, 2017 18.27 18.31 18.22 18.31 47,879 +0.13(+0.72%)
Apr 12, 2017 18.13 18.20 18.13 18.18 6,899 +0.10(+0.55%)
Apr 11, 2017 18.05 18.08 17.90 18.08 39,149 +0.00(+0.00%)
Apr 10, 2017 18.10 18.13 18.01 18.08 11,407 +0.02(+0.11%)
Apr 07, 2017 18.09 18.09 17.99 18.06 9,793 +0.03(+0.17%)
Apr 06, 2017 18.07 18.10 18.00 18.03 18,384 -0.10(-0.55%)
Apr 05, 2017 18.18 18.18 18.08 18.13 20,968 +0.08(+0.44%)
Apr 04, 2017 18.07 18.07 18.01 18.05 12,636 +0.02(+0.10%)
Apr 03, 2017 18.20 18.20 18.03 18.03 11,440 -0.09(-0.49%)
Mar 31, 2017 18.28 18.28 18.07 18.12 51,115 -0.21(-1.15%)
Mar 30, 2017 18.31 18.38 18.30 18.33 8,086 -0.12(-0.65%)
Mar 29, 2017 18.46 18.49 18.42 18.45 5,800 -0.02(-0.11%)
Mar 28, 2017 18.49 18.51 18.47 18.47 3,723 +0.02(+0.11%)
Mar 27, 2017 18.59 18.59 18.45 18.45 59,110 -0.11(-0.59%)
Mar 24, 2017 18.71 18.74 18.55 18.56 15,202 -0.29(-1.54%)
Mar 23, 2017 18.92 18.95 18.81 18.85 5,506 -0.07(-0.37%)
Mar 22, 2017 18.95 18.95 18.91 18.92 760 -0.08(-0.42%)
Mar 21, 2017 18.92 19.04 18.85 19.00 6,805 +0.07(+0.39%)
Mar 20, 2017 18.93 19.05 18.92 18.93 37,563 -0.00(-0.02%)
Mar 17, 2017 18.93 18.93 18.81 18.93 36,582 +0.01(+0.05%)
Mar 16, 2017 19.00 19.00 18.90 18.92 47,916 +0.01(+0.05%)
Mar 15, 2017 19.04 19.04 18.87 18.91 26,225 +0.01(+0.05%)
Mar 14, 2017 18.95 18.95 18.76 18.90 25,670 -0.12(-0.63%)
Mar 13, 2017 18.96 19.04 18.96 19.02 30,751 +0.02(+0.11%)
Mar 10, 2017 19.04 19.04 18.93 19.00 26,300 -0.07(-0.37%)
Mar 09, 2017 19.11 19.20 19.00 19.07 52,763 -0.16(-0.83%)
Mar 08, 2017 19.28 19.28 19.22 19.23 25,815 -0.12(-0.62%)
Mar 07, 2017 19.41 19.41 19.30 19.35 4,329 -0.16(-0.82%)
Mar 06, 2017 19.53 19.66 19.51 19.51 20,853 +0.01(+0.05%)
Mar 03, 2017 19.50 19.55 19.36 19.50 9,683 -0.05(-0.26%)
Mar 02, 2017 19.66 19.71 19.48 19.55 18,549 -0.26(-1.31%)
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.