Teucrium Soybean (NY: SOYB )

21.45 USD +0.22 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.85 21.51 20.49 21.34 45,327 +0.55(+2.65%)
Jun 29, 2016 20.70 20.97 20.70 20.79 19,687 -0.15(-0.71%)
Jun 28, 2016 21.11 21.11 20.81 20.94 19,400 +0.22(+1.08%)
Jun 27, 2016 20.46 20.73 20.46 20.71 18,752 +0.35(+1.71%)
Jun 24, 2016 20.22 20.39 20.14 20.37 32,560 -0.17(-0.85%)
Jun 23, 2016 20.73 20.88 20.53 20.54 21,106 -0.19(-0.92%)
Jun 22, 2016 20.71 20.87 20.69 20.73 9,467 +0.04(+0.21%)
Jun 21, 2016 20.91 20.91 20.67 20.69 16,882 -0.41(-1.94%)
Jun 20, 2016 21.16 21.16 21.00 21.10 11,280 -0.25(-1.19%)
Jun 17, 2016 21.12 21.35 21.12 21.35 9,947 +0.46(+2.20%)
Jun 16, 2016 21.05 21.07 20.77 20.89 23,522 -0.31(-1.46%)
Jun 15, 2016 21.38 21.38 21.20 21.20 32,871 -0.21(-0.98%)
Jun 14, 2016 21.49 21.51 21.26 21.41 34,067 -0.20(-0.95%)
Jun 13, 2016 21.79 21.90 21.61 21.61 18,451 +0.00(+0.01%)
Jun 10, 2016 21.60 21.95 21.52 21.61 32,115 +0.14(+0.67%)
Jun 09, 2016 21.48 21.55 21.34 21.47 26,368 -0.09(-0.42%)
Jun 08, 2016 21.09 21.62 21.09 21.56 59,150 +0.55(+2.62%)
Jun 07, 2016 20.88 21.05 20.80 21.01 27,857 +0.16(+0.77%)
Jun 06, 2016 20.74 20.93 20.71 20.85 58,027 +0.32(+1.56%)
Jun 03, 2016 20.40 20.54 20.36 20.53 25,519 +0.17(+0.83%)
Jun 02, 2016 20.30 20.50 20.24 20.36 26,180 +0.15(+0.74%)
Jun 01, 2016 20.17 20.21 20.15 20.21 11,523 +0.14(+0.72%)
May 31, 2016 20.13 20.26 20.02 20.07 4,179 -0.06(-0.32%)
May 27, 2016 19.98 20.13 20.13 20.13 18,500 +0.19(+0.95%)
May 26, 2016 20.00 20.00 19.82 19.94 34,156 +0.03(+0.17%)
May 25, 2016 19.65 19.97 19.65 19.91 4,126 +0.34(+1.73%)
May 24, 2016 19.45 19.80 19.45 19.57 14,073 -0.07(-0.37%)
May 23, 2016 19.63 19.77 19.61 19.64 20,624 -0.25(-1.26%)
May 20, 2016 20.03 20.03 19.85 19.89 12,649 -0.10(-0.50%)
May 19, 2016 19.84 20.04 19.68 19.99 17,175 -0.08(-0.40%)
May 18, 2016 20.24 20.24 20.07 20.07 8,574 -0.19(-0.94%)
May 17, 2016 19.98 20.30 19.98 20.26 11,974 +0.24(+1.20%)
May 16, 2016 20.05 20.06 19.96 20.02 15,885 +0.01(+0.05%)
May 13, 2016 20.00 20.05 19.96 20.01 8,977 -0.11(-0.55%)
May 12, 2016 20.42 20.42 20.04 20.12 15,117 -0.18(-0.89%)
May 11, 2016 20.44 20.44 20.21 20.30 15,362 -0.06(-0.29%)
May 10, 2016 19.65 20.58 19.61 20.36 48,756 +0.80(+4.09%)
May 09, 2016 19.69 19.70 19.43 19.56 24,816 -0.18(-0.91%)
May 06, 2016 19.43 19.76 19.43 19.74 33,420 +0.38(+1.98%)
May 05, 2016 19.81 19.83 19.31 19.36 32,368 -0.27(-1.35%)
May 04, 2016 19.60 19.78 19.51 19.62 15,981 +0.15(+0.78%)
May 03, 2016 19.82 19.83 19.43 19.47 26,150 -0.30(-1.52%)
May 02, 2016 19.53 19.77 19.37 19.77 15,876 +0.25(+1.28%)
Apr 29, 2016 19.40 19.58 19.40 19.52 25,666 +0.03(+0.13%)
Apr 28, 2016 19.52 19.70 19.48 19.50 12,182 +0.06(+0.29%)
Apr 27, 2016 19.50 19.54 19.30 19.44 32,801 -0.14(-0.72%)
Apr 26, 2016 19.44 19.58 19.30 19.58 21,549 +0.22(+1.14%)
Apr 25, 2016 19.05 19.63 19.05 19.36 31,461 +0.26(+1.36%)
Apr 22, 2016 19.25 19.38 19.02 19.10 46,110 -0.32(-1.65%)
Apr 21, 2016 19.43 19.60 19.35 19.42 92,965 +0.03(+0.13%)
Apr 20, 2016 19.15 19.43 19.11 19.39 25,591 +0.14(+0.75%)
Apr 19, 2016 18.84 19.25 18.84 19.25 14,549 +0.46(+2.45%)
Apr 18, 2016 18.82 18.98 18.79 18.79 14,245 -0.04(-0.19%)
Apr 15, 2016 18.68 18.89 18.67 18.83 4,444 +0.15(+0.78%)
Apr 14, 2016 18.75 18.83 18.64 18.68 18,989 -0.16(-0.85%)
Apr 13, 2016 18.59 18.89 18.59 18.84 11,785 +0.33(+1.76%)
Apr 12, 2016 18.50 18.55 18.34 18.51 18,431 +0.13(+0.70%)
Apr 11, 2016 18.24 18.40 18.23 18.39 21,966 +0.24(+1.30%)
Apr 08, 2016 18.14 18.18 18.14 18.15 17,703 +0.17(+0.95%)
Apr 07, 2016 18.00 18.01 17.96 17.98 7,053 -0.06(-0.33%)
Apr 06, 2016 17.93 18.05 17.91 18.04 13,620 +0.08(+0.45%)
Apr 05, 2016 18.06 18.14 17.96 17.96 13,292 -0.17(-0.96%)
Apr 04, 2016 18.26 18.26 18.13 18.13 2,545 -0.09(-0.47%)
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.