Teucrium Soybean (NY: SOYB )

21.76 USD -0.21 (-0.97%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 19.40 19.58 19.40 19.52 25,666 +0.03(+0.13%)
Apr 28, 2016 19.52 19.70 19.48 19.50 12,182 +0.06(+0.29%)
Apr 27, 2016 19.50 19.54 19.30 19.44 32,801 -0.14(-0.72%)
Apr 26, 2016 19.44 19.58 19.30 19.58 21,549 +0.22(+1.14%)
Apr 25, 2016 19.05 19.63 19.05 19.36 31,461 +0.26(+1.36%)
Apr 22, 2016 19.25 19.38 19.02 19.10 46,110 -0.32(-1.65%)
Apr 21, 2016 19.43 19.60 19.35 19.42 92,965 +0.03(+0.13%)
Apr 20, 2016 19.15 19.43 19.11 19.39 25,591 +0.14(+0.75%)
Apr 19, 2016 18.84 19.25 18.84 19.25 14,549 +0.46(+2.45%)
Apr 18, 2016 18.82 18.98 18.79 18.79 14,245 -0.04(-0.19%)
Apr 15, 2016 18.68 18.89 18.67 18.83 4,444 +0.15(+0.78%)
Apr 14, 2016 18.75 18.83 18.64 18.68 18,989 -0.16(-0.85%)
Apr 13, 2016 18.59 18.89 18.59 18.84 11,785 +0.33(+1.76%)
Apr 12, 2016 18.50 18.55 18.34 18.51 18,431 +0.13(+0.70%)
Apr 11, 2016 18.24 18.40 18.23 18.39 21,966 +0.24(+1.30%)
Apr 08, 2016 18.14 18.18 18.14 18.15 17,703 +0.17(+0.95%)
Apr 07, 2016 18.00 18.01 17.96 17.98 7,053 -0.06(-0.33%)
Apr 06, 2016 17.93 18.05 17.91 18.04 13,620 +0.08(+0.45%)
Apr 05, 2016 18.06 18.14 17.96 17.96 13,292 -0.17(-0.96%)
Apr 04, 2016 18.26 18.26 18.13 18.13 2,545 -0.09(-0.47%)
Apr 01, 2016 18.02 18.24 18.02 18.22 15,391 +0.20(+1.11%)
Mar 31, 2016 17.97 18.08 17.71 18.02 17,107 +0.05(+0.28%)
Mar 30, 2016 18.10 18.12 17.97 17.97 15,831 -0.16(-0.87%)
Mar 29, 2016 17.98 18.13 17.98 18.13 24,370 +0.11(+0.60%)
Mar 28, 2016 17.93 18.08 17.93 18.02 19,178 -0.02(-0.11%)
Mar 24, 2016 17.90 18.04 18.04 18.04 5,300 +0.16(+0.87%)
Mar 23, 2016 17.85 17.93 17.84 17.88 4,207 -0.13(-0.70%)
Mar 22, 2016 18.04 18.07 17.92 18.01 46,708 +0.11(+0.61%)
Mar 21, 2016 17.80 17.92 17.78 17.90 9,037 +0.09(+0.53%)
Mar 18, 2016 17.90 17.90 17.78 17.80 7,980 +0.01(+0.03%)
Mar 17, 2016 17.86 17.92 17.76 17.80 26,229 +0.04(+0.23%)
Mar 16, 2016 17.64 17.76 17.57 17.76 24,761 +0.07(+0.40%)
Mar 15, 2016 17.70 17.71 17.64 17.69 11,083 -0.10(-0.56%)
Mar 14, 2016 17.71 17.80 17.67 17.79 43,306 +0.05(+0.29%)
Mar 11, 2016 17.67 17.76 17.64 17.74 22,410 +0.11(+0.62%)
Mar 10, 2016 17.52 17.65 17.47 17.63 23,461 +0.11(+0.63%)
Mar 09, 2016 17.55 17.59 17.50 17.52 61,082 +0.01(+0.06%)
Mar 08, 2016 17.47 17.56 17.39 17.51 37,361 +0.00(+0.00%)
Mar 07, 2016 17.56 17.63 17.50 17.51 16,786 +0.03(+0.17%)
Mar 04, 2016 17.39 17.48 17.35 17.48 24,250 +0.30(+1.74%)
Mar 03, 2016 17.13 17.18 17.08 17.18 2,575 +0.06(+0.35%)
Mar 02, 2016 17.04 17.14 17.04 17.12 32,205 +0.06(+0.35%)
Mar 01, 2016 17.14 17.14 17.02 17.06 4,547 -0.09(-0.52%)
Feb 29, 2016 17.17 17.17 17.14 17.15 1,843 +0.01(+0.06%)
Feb 26, 2016 17.21 17.21 17.12 17.14 3,168 -0.08(-0.46%)
Feb 25, 2016 17.25 17.25 17.19 17.22 1,686 -0.13(-0.75%)
Feb 24, 2016 17.36 17.40 17.31 17.35 16,191 -0.02(-0.11%)
Feb 23, 2016 17.49 17.49 17.30 17.37 2,642 -0.23(-1.31%)
Feb 22, 2016 17.56 17.62 17.54 17.60 3,292 +0.06(+0.34%)
Feb 19, 2016 17.56 17.56 17.49 17.54 3,906 -0.03(-0.17%)
Feb 18, 2016 17.54 17.58 17.51 17.57 20,461 -0.02(-0.11%)
Feb 17, 2016 17.50 17.61 17.50 17.59 97,200 +0.09(+0.51%)
Feb 16, 2016 19.18 19.18 17.49 17.50 10,634 +0.05(+0.32%)
Feb 12, 2016 17.45 17.45 17.45 17.45 2,800 -0.04(-0.20%)
Feb 11, 2016 17.23 17.50 17.23 17.48 16,359 +0.22(+1.30%)
Feb 10, 2016 17.25 17.27 17.22 17.26 3,625 +0.06(+0.33%)
Feb 09, 2016 17.24 17.24 17.17 17.20 18,873 -0.03(-0.17%)
Feb 08, 2016 17.32 17.33 17.23 17.23 12,780 -0.12(-0.69%)
Feb 05, 2016 17.45 17.45 17.34 17.35 8,092 -0.17(-0.97%)
Feb 04, 2016 17.58 17.63 17.42 17.52 6,814 -0.04(-0.21%)
Feb 03, 2016 17.60 17.60 17.48 17.56 4,846 -0.12(-0.67%)
Feb 02, 2016 17.54 17.71 17.51 17.67 6,260 +0.16(+0.94%)
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.