Teucrium Soybean (NY: SOYB )

23.04 USD -0.23 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 15.82 15.82 15.45 15.48 62,753 -0.25(-1.59%)
Jun 28, 2019 15.59 15.81 15.56 15.73 53,800 +0.20(+1.29%)
Jun 27, 2019 15.63 15.64 15.50 15.53 73,880 -0.07(-0.45%)
Jun 26, 2019 15.69 15.72 15.60 15.60 25,830 -0.15(-0.95%)
Jun 25, 2019 15.87 15.89 15.71 15.75 36,104 -0.11(-0.69%)
Jun 24, 2019 15.80 15.87 15.78 15.86 31,667 +0.13(+0.83%)
Jun 21, 2019 15.94 15.94 15.72 15.73 63,300 -0.23(-1.44%)
Jun 20, 2019 15.82 15.98 15.79 15.96 43,116 +0.22(+1.40%)
Jun 19, 2019 15.85 15.94 15.73 15.74 39,042 -0.16(-1.01%)
Jun 18, 2019 15.90 16.00 15.87 15.90 61,559 -0.01(-0.06%)
Jun 17, 2019 15.93 15.95 15.85 15.91 70,281 +0.21(+1.34%)
Jun 14, 2019 15.64 15.75 15.63 15.70 44,400 +0.07(+0.45%)
Jun 13, 2019 15.57 15.63 15.51 15.63 16,573 +0.14(+0.90%)
Jun 12, 2019 15.23 15.56 15.23 15.49 35,841 +0.32(+2.11%)
Jun 11, 2019 15.27 15.40 15.08 15.17 39,281 -0.08(-0.52%)
Jun 10, 2019 15.13 15.33 15.04 15.25 24,118 +0.13(+0.86%)
Jun 07, 2019 15.21 15.26 15.12 15.12 39,400 -0.20(-1.31%)
Jun 06, 2019 15.23 15.37 15.15 15.32 40,284 -0.04(-0.26%)
Jun 05, 2019 15.45 15.55 15.35 15.36 47,827 -0.15(-0.97%)
Jun 04, 2019 15.60 15.66 15.51 15.51 44,385 +0.03(+0.19%)
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.