Teucrium Soybean (NY: SOYB )

27.75 +0.17 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 26.66 27.09 26.50 26.90 147,580 +0.80(+3.07%)
Feb 25, 2022 26.69 26.43 25.94 26.10 231,816 -1.20(-4.40%)
Feb 24, 2022 28.07 28.07 27.00 27.30 344,563 -0.19(-0.69%)
Feb 23, 2022 27.22 27.51 27.22 27.49 124,851 +0.31(+1.14%)
Feb 22, 2022 26.71 27.19 26.69 27.18 122,747 +0.52(+1.95%)
Feb 18, 2022 26.66 0 +0.11(+0.41%)
Feb 17, 2022 26.75 26.75 26.37 26.55 57,481 +0.01(+0.04%)
Feb 16, 2022 26.00 26.54 26.00 26.54 103,705 +0.63(+2.43%)
Feb 15, 2022 26.00 26.12 25.81 25.91 96,748 -0.33(-1.26%)
Feb 14, 2022 26.30 26.30 26.00 26.24 84,487 -0.15(-0.57%)
Feb 11, 2022 26.40 26.53 26.10 26.39 77,234 +0.27(+1.03%)
Feb 10, 2022 26.87 27.02 26.00 26.12 132,831 -0.28(-1.06%)
Feb 09, 2022 26.03 26.44 26.03 26.40 72,050 +0.43(+1.66%)
Feb 08, 2022 25.95 26.05 25.88 25.97 39,935 -0.22(-0.84%)
Feb 07, 2022 26.00 26.26 26.00 26.19 114,075 +0.40(+1.55%)
Feb 04, 2022 25.58 25.80 25.46 25.79 41,779 +0.27(+1.06%)
Feb 03, 2022 25.42 25.52 52,174 -0.12(-0.45%)
Feb 02, 2022 25.73 25.85 25.39 25.64 68,853 +0.20(+0.77%)
Feb 01, 2022 25.06 25.54 25.06 25.44 136,886 +0.52(+2.07%)
Jan 31, 2022 25.00 24.92 71,571 +0.31(+1.27%)
Jan 28, 2022 24.60 24.72 24.52 24.61 130,939 +0.36(+1.48%)
Jan 27, 2022 24.19 24.38 24.11 24.25 42,649 +0.09(+0.37%)
Jan 26, 2022 23.95 24.22 23.83 24.16 74,119 +0.38(+1.60%)
Jan 25, 2022 23.80 23.84 23.54 23.78 25,369 +0.12(+0.51%)
Jan 24, 2022 23.52 23.67 23.30 23.66 79,662 -0.14(-0.59%)
Jan 21, 2022 23.92 23.97 23.75 23.80 57,619 -0.14(-0.59%)
Jan 20, 2022 23.60 24.03 23.55 23.94 69,102 +0.40(+1.71%)
Jan 19, 2022 23.22 23.54 23.22 23.54 59,130 +0.47(+2.04%)
Jan 18, 2022 23.00 23.20 22.80 23.07 56,294 -0.14(-0.60%)
Jan 14, 2022 23.21 0 -0.13(-0.56%)
Jan 13, 2022 23.50 23.50 23.25 23.34 117,122 -0.36(-1.52%)
Jan 12, 2022 23.60 23.70 23.15 23.70 68,638 +0.25(+1.07%)
Jan 11, 2022 23.30 23.58 23.21 23.45 43,313 +0.04(+0.17%)
Jan 10, 2022 23.80 23.80 23.34 23.41 63,077 -0.42(-1.76%)
Jan 07, 2022 23.50 23.89 23.33 23.83 68,356 +0.29(+1.23%)
Jan 06, 2022 23.38 23.56 23.27 23.54 35,687 +0.02(+0.08%)
Jan 05, 2022 23.46 23.60 23.35 23.52 92,412 -0.02(-0.08%)
Jan 04, 2022 23.10 23.55 23.10 23.54 64,513 +0.48(+2.08%)
Jan 03, 2022 23.10 23.23 22.86 23.06 49,988 +0.31(+1.36%)
Dec 31, 2021 22.75 22.91 22.75 22.75 41,460 +0.05(+0.22%)
Dec 30, 2021 22.96 23.07 22.69 22.70 55,672 -0.48(-2.07%)
Dec 29, 2021 22.86 23.18 22.86 23.18 15,809 +0.08(+0.35%)
Dec 28, 2021 23.17 23.27 23.04 23.10 137,741 -0.07(-0.31%)
Dec 27, 2021 22.88 23.19 22.88 23.17 71,589 +0.39(+1.71%)
Dec 23, 2021 22.65 22.81 22.63 22.78 84,520 +0.07(+0.31%)
Dec 22, 2021 22.60 22.75 22.59 22.71 78,810 +0.33(+1.47%)
Dec 21, 2021 22.17 22.46 22.17 22.38 128,239 +0.24(+1.07%)
Dec 20, 2021 22.08 22.17 22.07 22.14 52,449 +0.09(+0.43%)
Dec 17, 2021 21.96 22.20 21.96 22.05 40,469 +0.15(+0.68%)
Dec 16, 2021 21.95 21.99 21.89 21.90 134,422 +0.11(+0.50%)
Dec 15, 2021 21.83 21.84 21.60 21.79 16,837 -0.03(-0.14%)
Dec 14, 2021 21.66 21.87 21.66 21.82 35,019 +0.27(+1.25%)
Dec 13, 2021 21.71 21.78 21.55 21.55 111,820 -0.42(-1.91%)
Dec 10, 2021 22.00 22.04 21.89 21.97 24,082 +0.06(+0.27%)
Dec 09, 2021 21.77 21.93 21.61 21.91 71,213 +0.08(+0.37%)
Dec 08, 2021 21.49 21.86 21.49 21.83 39,663 +0.16(+0.74%)
Dec 07, 2021 21.74 21.84 21.54 21.67 23,537 -0.11(-0.51%)
Dec 06, 2021 21.73 21.78 21.62 21.78 30,218 -0.04(-0.18%)
Dec 03, 2021 21.59 21.86 21.59 21.82 46,598 +0.30(+1.39%)
Dec 02, 2021 21.28 21.63 21.28 21.52 58,365 +0.26(+1.22%)
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.