Teucrium Soybean (NY: SOYB )

22.44 USD +1.06 (+4.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.73 25.75 25.55 25.55 5,683 -0.19(-0.74%)
May 29, 2014 25.74 25.74 25.74 25.74 612 -0.08(-0.31%)
May 28, 2014 25.52 25.82 25.52 25.82 832 +0.11(+0.43%)
May 27, 2014 26.32 26.60 25.11 25.71 18,684 -0.61(-2.32%)
May 23, 2014 27.00 26.32 26.32 26.32 5,700 +0.07(+0.27%)
May 22, 2014 26.39 26.50 26.25 26.25 8,644 +0.55(+2.14%)
May 21, 2014 26.40 26.40 25.70 25.70 2,337 +0.04(+0.16%)
May 20, 2014 25.60 26.00 25.60 25.66 2,314 -0.11(-0.43%)
May 19, 2014 25.57 25.82 25.49 25.77 5,600 +0.31(+1.22%)
May 16, 2014 25.20 25.99 25.10 25.46 4,569 +0.04(+0.16%)
May 15, 2014 25.60 25.60 25.36 25.42 7,226 -0.09(-0.35%)
May 14, 2014 25.47 25.51 25.27 25.51 5,596 +0.06(+0.24%)
May 13, 2014 25.75 25.75 25.30 25.45 3,772 +0.20(+0.79%)
May 12, 2014 25.70 25.70 24.38 25.25 6,240 -0.28(-1.10%)
May 09, 2014 25.16 25.59 25.16 25.53 4,568 +0.12(+0.47%)
May 08, 2014 25.36 25.45 25.36 25.41 1,910 +0.22(+0.87%)
May 07, 2014 25.33 25.33 25.19 25.19 1,559 -0.18(-0.71%)
May 06, 2014 25.26 25.44 25.20 25.37 5,169 -0.12(-0.47%)
May 05, 2014 25.41 25.52 25.41 25.49 3,307 +0.01(+0.04%)
May 02, 2014 25.21 25.54 25.21 25.48 3,450 +0.08(+0.31%)
May 01, 2014 25.68 25.76 25.00 25.40 9,852 -0.67(-2.57%)
Apr 30, 2014 26.79 26.79 25.91 26.07 5,557 +0.09(+0.35%)
Apr 29, 2014 25.60 26.00 25.60 25.98 10,700 +0.19(+0.74%)
Apr 28, 2014 25.96 26.49 25.77 25.79 5,124 +0.02(+0.08%)
Apr 25, 2014 25.86 25.86 25.66 25.77 15,525 +0.24(+0.94%)
Apr 24, 2014 25.86 25.86 25.47 25.53 3,117 -0.06(-0.23%)
Apr 23, 2014 25.44 25.59 25.38 25.59 5,519 +0.26(+1.03%)
Apr 22, 2014 25.17 25.75 25.17 25.33 11,958 +0.24(+0.97%)
Apr 21, 2014 25.42 25.60 25.09 25.09 4,280 -0.77(-2.99%)
Apr 17, 2014 26.15 25.86 25.86 25.86 30,600 -0.01(-0.04%)
Apr 16, 2014 25.41 25.95 25.41 25.87 16,123 +0.30(+1.17%)
Apr 15, 2014 25.52 25.75 25.28 25.57 27,023 +0.29(+1.15%)
Apr 14, 2014 25.27 25.35 25.27 25.28 1,683 +0.10(+0.41%)
Apr 11, 2014 25.60 25.60 25.01 25.18 5,890 -0.23(-0.89%)
Apr 10, 2014 25.85 25.85 25.37 25.40 4,949 -0.17(-0.65%)
Apr 09, 2014 25.58 25.60 24.95 25.57 9,199 +0.23(+0.91%)
Apr 08, 2014 24.97 25.42 24.97 25.34 6,810 +0.28(+1.11%)
Apr 07, 2014 25.32 25.32 25.05 25.06 13,779 -0.03(-0.12%)
Apr 04, 2014 25.11 25.16 25.08 25.09 1,297 +0.11(+0.44%)
Apr 03, 2014 24.91 25.12 24.85 24.98 6,770 +0.00(+0.00%)
Apr 02, 2014 25.54 25.54 24.98 24.98 11,744 -0.56(-2.19%)
Apr 01, 2014 24.58 25.58 24.58 25.54 14,497 +0.96(+3.91%)
Mar 31, 2014 24.44 24.64 24.39 24.58 3,607 -0.04(-0.16%)
Mar 28, 2014 24.33 24.65 24.33 24.62 3,886 -0.02(-0.08%)
Mar 27, 2014 24.40 24.64 23.72 24.64 2,822 +0.57(+2.37%)
Mar 26, 2014 24.32 24.80 24.07 24.07 11,064 -0.70(-2.83%)
Mar 25, 2014 24.77 24.77 24.00 24.77 3,332 +0.31(+1.28%)
Mar 24, 2014 24.55 24.55 24.14 24.46 4,270 +0.11(+0.44%)
Mar 21, 2014 24.30 24.42 24.14 24.35 2,600 -0.14(-0.57%)
Mar 20, 2014 24.35 24.75 23.76 24.49 5,589 -0.40(-1.61%)
Mar 19, 2014 24.65 24.89 24.38 24.89 7,616 +0.40(+1.63%)
Mar 18, 2014 25.24 26.51 24.37 24.49 21,936 +0.30(+1.25%)
Mar 17, 2014 24.46 24.46 23.65 24.19 6,316 +0.05(+0.20%)
Mar 14, 2014 23.66 24.26 23.61 24.14 6,425 -0.19(-0.80%)
Mar 13, 2014 24.25 24.47 24.11 24.33 2,914 +0.13(+0.55%)
Mar 12, 2014 23.90 24.22 23.52 24.20 25,807 -0.43(-1.75%)
Mar 11, 2014 24.66 24.72 24.54 24.63 8,326 +0.13(+0.53%)
Mar 10, 2014 25.22 25.30 24.50 24.50 5,050 -0.55(-2.20%)
Mar 07, 2014 25.00 25.07 24.80 25.05 7,297 +0.26(+1.05%)
Mar 06, 2014 25.09 25.09 24.74 24.79 4,077 +0.10(+0.41%)
Mar 05, 2014 24.68 24.85 23.17 24.69 8,280 +0.01(+0.04%)
Mar 04, 2014 24.98 25.50 23.11 24.68 9,047 +0.19(+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.