Teucrium Soybean (NY: SOYB )

23.11 USD -0.45 (-1.91%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.70 18.01 17.70 18.00 25,649 +0.28(+1.57%)
Aug 30, 2017 17.76 17.77 17.70 17.72 23,488 -0.08(-0.44%)
Aug 29, 2017 17.76 17.87 17.72 17.80 46,779 -0.09(-0.50%)
Aug 28, 2017 17.94 17.95 17.82 17.89 25,486 -0.01(-0.06%)
Aug 25, 2017 17.92 17.92 17.88 17.90 6,251 -0.04(-0.22%)
Aug 24, 2017 17.92 17.97 17.87 17.94 59,726 +0.13(+0.74%)
Aug 23, 2017 17.90 17.92 17.73 17.81 16,765 -0.00(-0.01%)
Aug 22, 2017 17.82 17.84 17.76 17.81 10,987 +0.06(+0.31%)
Aug 21, 2017 17.65 17.81 17.65 17.75 11,155 -0.02(-0.09%)
Aug 18, 2017 17.67 17.80 17.67 17.77 20,838 +0.04(+0.23%)
Aug 17, 2017 17.68 17.74 17.60 17.73 10,277 +0.15(+0.85%)
Aug 16, 2017 17.63 17.63 17.50 17.58 25,357 +0.01(+0.06%)
Aug 15, 2017 17.67 17.67 17.52 17.57 8,331 -0.21(-1.18%)
Aug 14, 2017 17.75 17.82 17.68 17.78 23,976 -0.16(-0.89%)
Aug 11, 2017 17.89 17.97 17.86 17.94 15,811 +0.09(+0.50%)
Aug 10, 2017 18.45 18.64 17.82 17.85 135,079 -0.57(-3.09%)
Aug 09, 2017 18.48 18.49 18.31 18.42 37,697 +0.01(+0.05%)
Aug 08, 2017 18.49 18.51 18.37 18.41 39,632 +0.07(+0.40%)
Aug 07, 2017 18.22 18.38 18.22 18.34 10,645 +0.22(+1.19%)
Aug 04, 2017 18.21 18.25 18.12 18.12 19,815 -0.09(-0.49%)
Aug 03, 2017 18.27 18.30 18.12 18.21 16,338 -0.21(-1.14%)
Aug 02, 2017 18.46 18.48 18.38 18.42 42,440 +0.09(+0.49%)
Aug 01, 2017 18.67 18.67 18.30 18.33 44,398 -0.60(-3.17%)
Jul 31, 2017 18.84 18.98 18.70 18.93 27,479 -0.10(-0.53%)
Jul 28, 2017 18.91 19.15 18.91 19.03 35,119 +0.07(+0.35%)
Jul 27, 2017 19.02 19.04 18.91 18.96 6,695 +0.12(+0.66%)
Jul 26, 2017 18.65 18.87 18.59 18.84 23,648 +0.10(+0.53%)
Jul 25, 2017 19.15 19.20 18.71 18.74 51,720 -0.28(-1.47%)
Jul 24, 2017 18.97 19.06 18.89 19.02 44,164 -0.26(-1.35%)
Jul 21, 2017 19.24 19.28 19.18 19.28 38,533 -0.05(-0.26%)
Jul 20, 2017 19.20 19.36 19.19 19.33 38,209 +0.25(+1.31%)
Jul 19, 2017 18.98 19.13 18.98 19.08 31,211 +0.22(+1.17%)
Jul 18, 2017 19.04 19.13 18.86 18.86 24,534 +0.05(+0.27%)
Jul 17, 2017 18.94 19.00 18.81 18.81 22,730 -0.14(-0.74%)
Jul 14, 2017 18.72 18.95 18.72 18.95 22,188 +0.28(+1.50%)
Jul 13, 2017 19.14 19.14 18.63 18.67 179,001 -0.83(-4.26%)
Jul 12, 2017 19.49 19.64 19.35 19.50 63,795 -0.05(-0.26%)
Jul 11, 2017 19.35 19.59 19.31 19.55 46,481 +0.10(+0.51%)
Jul 10, 2017 19.41 19.55 19.36 19.45 65,287 +0.40(+2.10%)
Jul 07, 2017 18.88 19.13 18.88 19.05 55,474 +0.26(+1.38%)
Jul 06, 2017 18.85 18.67 18.79 40,873 +0.00(+0.00%)
Jul 05, 2017 18.60 18.80 18.54 18.79 55,400 +0.25(+1.35%)
Jul 03, 2017 18.31 18.67 18.31 18.54 76,434 +0.49(+2.71%)
Jun 30, 2017 17.67 18.15 17.62 18.05 42,098 +0.49(+2.79%)
Jun 29, 2017 17.66 17.74 17.56 17.56 6,797 +0.05(+0.28%)
Jun 28, 2017 17.47 17.54 17.47 17.51 46,899 +0.08(+0.46%)
Jun 27, 2017 17.53 17.57 17.43 17.43 38,875 +0.04(+0.23%)
Jun 26, 2017 17.38 17.45 17.35 17.39 3,590 +0.05(+0.29%)
Jun 23, 2017 17.41 17.45 17.27 17.34 20,151 -0.06(-0.34%)
Jun 22, 2017 17.61 17.63 17.36 17.40 49,361 -0.26(-1.47%)
Jun 21, 2017 17.76 17.79 17.65 17.66 10,257 -0.21(-1.17%)
Jun 20, 2017 17.94 17.94 17.80 17.87 31,108 -0.12(-0.68%)
Jun 19, 2017 18.10 18.11 17.99 17.99 8,736 -0.03(-0.16%)
Jun 16, 2017 17.94 18.06 17.87 18.02 21,319 +0.09(+0.50%)
Jun 15, 2017 17.71 17.95 17.71 17.93 9,964 +0.10(+0.56%)
Jun 14, 2017 17.87 17.93 17.83 17.83 4,946 +0.02(+0.11%)
Jun 13, 2017 17.91 17.96 17.81 17.81 17,668 -0.02(-0.11%)
Jun 12, 2017 17.92 17.92 17.78 17.83 26,692 -0.14(-0.78%)
Jun 09, 2017 17.91 17.97 17.87 17.97 43,771 +0.08(+0.45%)
Jun 08, 2017 17.95 17.99 17.88 17.89 19,265 +0.14(+0.79%)
Jun 07, 2017 17.84 17.90 17.75 17.75 36,213 +0.01(+0.06%)
Jun 06, 2017 17.75 17.86 17.70 17.74 18,564 +0.12(+0.68%)
Jun 05, 2017 17.63 17.73 17.62 17.62 15,720 -0.04(-0.23%)
Jun 02, 2017 17.58 17.66 17.54 17.66 26,625 +0.13(+0.74%)
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.