Teucrium Soybean (NY: SOYB )

24.06 USD +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.25 15.52 15.25 15.51 28,067 +0.29(+1.91%)
Sep 27, 2019 15.22 15.25 15.17 15.22 12,800 -0.07(-0.46%)
Sep 26, 2019 15.32 15.37 15.27 15.29 13,089 +0.04(+0.26%)
Sep 25, 2019 15.29 15.29 15.21 15.25 13,212 -0.08(-0.52%)
Sep 24, 2019 15.37 15.41 15.30 15.33 20,446 +0.05(+0.35%)
Sep 23, 2019 15.38 15.42 15.27 15.28 21,895 +0.10(+0.64%)
Sep 20, 2019 15.31 15.31 15.14 15.18 36,300 -0.18(-1.17%)
Sep 19, 2019 15.30 15.37 15.27 15.36 12,574 +0.06(+0.39%)
Sep 18, 2019 15.38 15.38 15.27 15.30 7,751 -0.08(-0.52%)
Sep 17, 2019 15.36 15.43 15.28 15.38 94,282 -0.09(-0.58%)
Sep 16, 2019 15.45 15.48 15.42 15.47 32,234 +0.03(+0.19%)
Sep 13, 2019 15.42 15.51 15.41 15.44 85,500 +0.03(+0.19%)
Sep 12, 2019 15.05 15.42 15.05 15.41 98,974 +0.47(+3.15%)
Sep 11, 2019 15.02 15.02 14.92 14.94 46,528 -0.11(-0.73%)
Sep 10, 2019 14.85 15.06 14.83 15.05 30,711 +0.22(+1.48%)
Sep 09, 2019 14.79 14.88 14.73 14.83 11,920 +0.05(+0.34%)
Sep 06, 2019 14.88 14.92 14.78 14.78 20,900 -0.06(-0.40%)
Sep 05, 2019 15.08 15.08 14.81 14.84 33,960 -0.21(-1.40%)
Sep 04, 2019 15.01 15.13 14.93 15.05 48,351 +0.08(+0.53%)
Sep 03, 2019 14.93 14.99 14.85 14.97 28,672 +0.01(+0.07%)
Aug 30, 2019 15.04 15.10 14.96 14.96 22,100 +0.00(+0.00%)
Aug 29, 2019 14.96 15.03 14.96 14.96 13,060 +0.04(+0.27%)
Aug 28, 2019 14.81 14.96 14.73 14.92 8,741 +0.11(+0.74%)
Aug 27, 2019 14.84 14.89 14.81 14.81 11,101 -0.11(-0.74%)
Aug 26, 2019 14.94 14.99 14.88 14.92 30,361 +0.15(+1.02%)
Aug 23, 2019 14.87 14.91 14.76 14.77 42,200 -0.18(-1.20%)
Aug 22, 2019 15.03 15.13 14.95 14.95 12,905 -0.09(-0.60%)
Aug 21, 2019 15.00 15.09 15.00 15.04 24,458 +0.05(+0.33%)
Aug 20, 2019 15.06 15.07 14.93 14.99 28,950 +0.07(+0.47%)
Aug 19, 2019 15.03 15.09 14.92 14.92 33,421 -0.23(-1.52%)
Aug 16, 2019 15.01 15.16 15.01 15.15 22,600 +0.15(+1.00%)
Aug 15, 2019 15.12 15.19 14.98 15.00 28,120 -0.10(-0.66%)
Aug 14, 2019 15.21 15.31 15.10 15.10 21,824 -0.21(-1.37%)
Aug 13, 2019 15.19 15.44 15.19 15.31 24,825 +0.22(+1.46%)
Aug 12, 2019 15.20 15.35 15.09 15.09 18,565 -0.25(-1.63%)
Aug 09, 2019 15.27 15.37 15.22 15.34 21,700 +0.12(+0.79%)
Aug 08, 2019 14.95 15.22 14.95 15.22 18,977 +0.30(+2.01%)
Aug 07, 2019 14.88 14.95 14.87 14.92 30,545 +0.00(+0.00%)
Aug 06, 2019 14.95 15.00 14.90 14.92 21,123 +0.00(+0.00%)
Aug 05, 2019 14.79 15.00 14.76 14.92 45,505 -0.06(-0.40%)
Aug 02, 2019 14.97 15.02 14.93 14.98 49,700 +0.06(+0.40%)
Aug 01, 2019 15.18 15.18 14.85 14.92 67,775 -0.24(-1.58%)
Jul 31, 2019 15.35 15.35 15.14 15.16 87,529 -0.19(-1.24%)
Jul 30, 2019 15.44 15.44 15.27 15.35 48,943 -0.17(-1.10%)
Jul 29, 2019 15.47 15.58 15.45 15.52 23,785 +0.13(+0.84%)
Jul 26, 2019 15.41 15.55 15.39 15.39 25,900 +0.00(+0.00%)
Jul 25, 2019 15.47 15.50 15.38 15.39 20,029 -0.16(-1.03%)
Jul 24, 2019 15.57 15.60 15.49 15.55 18,946 +0.09(+0.58%)
Jul 23, 2019 15.43 15.51 15.38 15.46 21,462 +0.01(+0.06%)
Jul 22, 2019 15.69 15.69 15.45 15.45 18,121 -0.25(-1.59%)
Jul 19, 2019 15.50 15.78 15.50 15.70 23,900 +0.31(+2.01%)
Jul 18, 2019 15.32 15.46 15.32 15.39 48,130 +0.01(+0.07%)
Jul 17, 2019 15.51 15.52 15.37 15.38 29,437 -0.07(-0.45%)
Jul 16, 2019 15.60 15.60 15.45 15.45 38,309 -0.25(-1.59%)
Jul 15, 2019 15.83 15.83 15.67 15.70 67,627 -0.20(-1.23%)
Jul 12, 2019 15.73 15.92 15.73 15.89 46,200 +0.18(+1.18%)
Jul 11, 2019 15.57 15.71 15.55 15.71 24,261 +0.10(+0.64%)
Jul 10, 2019 15.53 15.61 15.43 15.61 33,171 +0.12(+0.77%)
Jul 09, 2019 15.28 15.49 15.28 15.49 24,064 +0.14(+0.91%)
Jul 08, 2019 15.37 15.38 15.24 15.35 35,004 +0.08(+0.52%)
Jul 05, 2019 15.50 15.50 15.26 15.27 38,500 -0.22(-1.42%)
Jul 03, 2019 15.46 15.54 15.41 15.49 32,800 +0.13(+0.85%)
Jul 02, 2019 15.48 15.50 15.35 15.36 26,162 -0.12(-0.78%)
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.