Teucrium Soybean (NY: SOYB )

23.87 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.54 15.65 15.42 15.47 131,100 -0.16(-1.02%)
May 30, 2019 15.45 15.64 15.44 15.63 102,897 +0.24(+1.56%)
May 29, 2019 15.53 15.56 15.28 15.39 153,196 +0.20(+1.32%)
May 28, 2019 14.90 15.21 14.90 15.19 167,387 +0.45(+3.05%)
May 24, 2019 14.74 14.76 14.71 14.74 42,600 +0.11(+0.75%)
May 23, 2019 14.64 14.74 14.54 14.63 32,343 -0.12(-0.81%)
May 22, 2019 14.66 14.82 14.66 14.75 31,119 +0.14(+0.96%)
May 21, 2019 14.89 14.96 14.56 14.61 62,505 -0.16(-1.08%)
May 20, 2019 14.73 14.84 14.72 14.77 97,286 +0.20(+1.37%)
May 17, 2019 14.87 14.87 14.52 14.57 44,100 -0.33(-2.21%)
May 16, 2019 14.90 14.97 14.83 14.90 67,729 +0.06(+0.40%)
May 15, 2019 14.85 15.01 14.80 14.84 150,286 +0.05(+0.34%)
May 14, 2019 14.63 14.90 14.58 14.79 165,259 +0.44(+3.07%)
May 13, 2019 14.16 14.41 14.15 14.35 163,040 -0.07(-0.49%)
May 10, 2019 14.42 14.55 14.40 14.42 146,700 -0.04(-0.28%)
May 09, 2019 14.58 14.58 14.36 14.46 130,667 -0.21(-1.43%)
May 08, 2019 14.75 14.76 14.65 14.67 23,052 -0.09(-0.61%)
May 07, 2019 14.66 14.83 14.66 14.76 72,553 +0.00(+0.00%)
May 06, 2019 14.57 14.78 14.51 14.76 98,540 -0.14(-0.94%)
May 03, 2019 14.93 14.97 14.89 14.90 47,300 -0.01(-0.07%)
May 02, 2019 15.03 15.03 14.90 14.91 80,373 -0.11(-0.73%)
May 01, 2019 15.09 15.09 14.95 15.02 77,955 -0.08(-0.53%)
Apr 30, 2019 15.22 15.22 15.05 15.10 45,321 -0.12(-0.79%)
Apr 29, 2019 15.35 15.35 15.17 15.22 38,148 -0.10(-0.65%)
Apr 26, 2019 15.38 15.39 15.30 15.32 23,400 -0.06(-0.39%)
Apr 25, 2019 15.38 15.47 15.36 15.38 37,699 +0.03(+0.20%)
Apr 24, 2019 15.45 15.48 15.32 15.35 59,905 -0.09(-0.58%)
Apr 23, 2019 15.68 15.68 15.41 15.44 84,855 -0.23(-1.47%)
Apr 22, 2019 15.70 15.73 15.67 15.67 19,386 -0.05(-0.32%)
Apr 18, 2019 15.69 15.73 15.65 15.72 21,300 +0.00(+0.00%)
Apr 17, 2019 15.85 15.86 15.71 15.72 32,860 -0.13(-0.82%)
Apr 16, 2019 15.95 15.95 15.81 15.85 28,058 -0.16(-1.03%)
Apr 15, 2019 15.99 16.06 15.99 16.01 4,625 +0.07(+0.47%)
Apr 12, 2019 15.94 16.01 15.94 15.94 8,000 -0.01(-0.06%)
Apr 11, 2019 16.04 16.04 15.94 15.95 15,661 -0.13(-0.80%)
Apr 10, 2019 16.06 16.09 16.05 16.08 6,745 +0.02(+0.12%)
Apr 09, 2019 16.05 16.06 15.98 16.06 29,588 +0.01(+0.06%)
Apr 08, 2019 16.06 16.12 16.01 16.05 21,458 -0.00(-0.01%)
Apr 05, 2019 16.10 16.10 16.01 16.05 15,900 -0.10(-0.61%)
Apr 04, 2019 16.07 16.17 16.07 16.15 30,979 +0.10(+0.62%)
Apr 03, 2019 16.09 16.15 15.96 16.05 18,211 +0.00(+0.00%)
Apr 02, 2019 15.97 16.08 15.93 16.05 34,603 +0.10(+0.63%)
Apr 01, 2019 15.88 16.01 15.86 15.95 28,709 +0.20(+1.27%)
Mar 29, 2019 15.90 15.91 15.75 15.75 25,300 -0.08(-0.51%)
Mar 28, 2019 15.90 15.91 15.83 15.83 21,660 -0.05(-0.31%)
Mar 27, 2019 16.00 16.00 15.82 15.88 27,479 -0.17(-1.03%)
Mar 26, 2019 16.12 16.14 16.02 16.05 14,409 -0.10(-0.65%)
Mar 25, 2019 16.13 16.15 16.08 16.15 10,945 +0.10(+0.62%)
Mar 22, 2019 16.20 16.20 16.05 16.05 20,400 -0.16(-0.99%)
Mar 21, 2019 16.16 16.25 16.10 16.21 23,634 +0.10(+0.62%)
Mar 20, 2019 16.08 16.19 16.03 16.11 6,383 -0.06(-0.37%)
Mar 19, 2019 16.22 16.22 16.07 16.17 21,932 +0.08(+0.50%)
Mar 18, 2019 16.11 16.15 16.05 16.09 13,007 -0.06(-0.37%)
Mar 15, 2019 16.10 16.22 16.10 16.15 17,300 +0.05(+0.31%)
Mar 14, 2019 16.09 16.16 16.05 16.10 15,005 +0.01(+0.08%)
Mar 13, 2019 15.96 16.10 15.96 16.09 17,237 +0.06(+0.39%)
Mar 12, 2019 15.97 16.05 15.92 16.02 17,561 +0.08(+0.53%)
Mar 11, 2019 16.01 16.01 15.90 15.94 28,815 -0.07(-0.44%)
Mar 08, 2019 16.08 16.10 15.93 16.01 30,700 -0.12(-0.74%)
Mar 07, 2019 16.12 16.19 16.05 16.13 30,737 +0.00(+0.00%)
Mar 06, 2019 16.33 16.33 16.10 16.13 23,506 -0.20(-1.22%)
Mar 05, 2019 16.26 16.35 16.26 16.33 19,047 -0.06(-0.37%)
Mar 04, 2019 16.40 16.50 16.36 16.39 36,996 +0.14(+0.86%)
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.