Teucrium Soybean (NY: SOYB )

21.76 USD -0.21 (-0.97%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.55 18.67 18.53 18.57 8,931 +0.08(+0.43%)
May 28, 2015 18.64 18.66 18.47 18.49 3,672 -0.14(-0.75%)
May 27, 2015 18.68 18.69 18.51 18.63 8,236 +0.09(+0.49%)
May 26, 2015 18.59 18.66 18.51 18.54 13,830 -0.13(-0.70%)
May 22, 2015 18.90 18.67 18.67 18.67 19,700 -0.13(-0.69%)
May 21, 2015 18.93 18.95 18.80 18.80 30,004 -0.12(-0.63%)
May 20, 2015 18.85 18.92 18.81 18.92 19,657 -0.04(-0.21%)
May 19, 2015 19.11 19.11 18.94 18.96 19,368 -0.29(-1.51%)
May 18, 2015 19.21 19.35 19.18 19.25 27,172 +0.08(+0.39%)
May 15, 2015 19.39 19.39 19.14 19.17 24,252 -0.10(-0.49%)
May 14, 2015 19.24 19.27 19.15 19.27 20,523 +0.08(+0.44%)
May 13, 2015 19.26 19.26 19.13 19.18 8,218 +0.05(+0.24%)
May 12, 2015 19.47 19.53 19.11 19.14 10,695 -0.35(-1.80%)
May 11, 2015 19.49 19.54 19.46 19.49 2,973 -0.00(-0.02%)
May 08, 2015 19.51 19.51 19.38 19.49 29,173 -0.03(-0.13%)
May 07, 2015 19.48 19.52 19.46 19.52 2,588 -0.05(-0.26%)
May 06, 2015 19.72 19.72 19.57 19.57 2,705 -0.06(-0.30%)
May 05, 2015 19.51 19.63 19.47 19.63 3,902 +0.09(+0.46%)
May 04, 2015 19.45 19.54 19.45 19.54 2,699 +0.26(+1.35%)
May 01, 2015 19.28 19.32 19.27 19.28 2,852 -0.29(-1.48%)
Apr 30, 2015 19.77 19.81 19.49 19.57 12,900 -0.15(-0.76%)
Apr 29, 2015 19.54 19.75 19.54 19.72 5,386 +0.19(+0.97%)
Apr 28, 2015 19.59 19.76 19.53 19.53 6,389 -0.04(-0.20%)
Apr 27, 2015 19.60 19.64 19.53 19.57 5,063 +0.06(+0.31%)
Apr 24, 2015 19.58 19.59 19.50 19.51 1,487 -0.19(-0.94%)
Apr 23, 2015 19.60 19.77 19.60 19.70 11,594 +0.16(+0.84%)
Apr 22, 2015 19.59 19.59 19.45 19.53 5,657 -0.08(-0.39%)
Apr 21, 2015 19.56 19.61 19.50 19.61 12,322 -0.03(-0.17%)
Apr 20, 2015 19.61 19.71 19.61 19.64 3,681 +0.06(+0.32%)
Apr 17, 2015 19.51 19.61 19.46 19.58 2,574 +0.07(+0.36%)
Apr 16, 2015 19.49 19.51 19.35 19.51 1,355 +0.01(+0.05%)
Apr 15, 2015 19.45 19.68 19.45 19.50 3,100 +0.06(+0.30%)
Apr 14, 2015 19.36 19.48 19.27 19.44 6,579 +0.24(+1.25%)
Apr 13, 2015 19.30 19.35 19.20 19.20 3,558 -0.10(-0.51%)
Apr 10, 2015 19.35 19.44 19.00 19.30 9,312 -0.05(-0.28%)
Apr 09, 2015 19.61 19.61 19.30 19.35 5,497 -0.29(-1.46%)
Apr 08, 2015 19.70 19.73 19.62 19.64 4,395 -0.07(-0.34%)
Apr 07, 2015 19.73 19.73 19.68 19.71 1,001 -0.19(-0.96%)
Apr 06, 2015 20.00 20.00 19.83 19.90 1,694 -0.14(-0.71%)
Apr 02, 2015 19.87 20.04 20.04 20.04 5,400 +0.12(+0.60%)
Apr 01, 2015 19.63 19.97 19.63 19.92 7,280 +0.29(+1.48%)
Mar 31, 2015 19.40 19.65 19.22 19.63 4,568 +0.13(+0.67%)
Mar 30, 2015 19.45 19.63 19.45 19.50 3,871 +0.06(+0.31%)
Mar 27, 2015 19.56 19.56 19.44 19.44 3,877 -0.13(-0.67%)
Mar 26, 2015 19.65 19.65 19.57 19.57 1,380 -0.07(-0.35%)
Mar 25, 2015 19.75 19.81 19.61 19.64 4,904 -0.06(-0.30%)
Mar 24, 2015 19.65 19.73 19.65 19.70 4,813 -0.08(-0.40%)
Mar 23, 2015 19.72 19.90 19.72 19.78 10,521 +0.22(+1.12%)
Mar 20, 2015 19.53 19.68 19.52 19.56 12,976 +0.17(+0.88%)
Mar 19, 2015 19.50 19.51 19.38 19.39 2,728 -0.11(-0.57%)
Mar 18, 2015 19.35 19.50 19.22 19.50 7,346 +0.21(+1.09%)
Mar 17, 2015 19.49 19.49 19.22 19.29 25,596 -0.25(-1.26%)
Mar 16, 2015 19.56 19.67 19.50 19.54 33,132 -0.05(-0.28%)
Mar 13, 2015 19.76 19.76 19.59 19.59 3,710 -0.30(-1.51%)
Mar 12, 2015 20.05 20.05 19.86 19.89 4,342 -0.06(-0.30%)
Mar 11, 2015 19.90 20.03 19.88 19.95 2,697 +0.16(+0.81%)
Mar 10, 2015 19.90 19.92 19.79 19.79 3,920 -0.18(-0.90%)
Mar 09, 2015 19.93 20.07 19.93 19.97 4,084 +0.18(+0.91%)
Mar 06, 2015 19.74 19.86 19.69 19.79 7,837 -0.02(-0.10%)
Mar 05, 2015 19.99 20.05 19.81 19.81 17,942 -0.20(-1.00%)
Mar 04, 2015 20.20 20.39 20.00 20.01 13,906 -0.38(-1.84%)
Mar 03, 2015 20.28 20.40 20.17 20.39 8,735 +0.01(+0.02%)
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.