Skip to main content

Teucrium Soybean (NY: SOYB )

25.21 +0.18 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 28.76 28.93 28.53 28.58 65,624 -0.14(-0.49%)
Apr 28, 2022 28.82 28.82 28.61 28.72 348,056 -0.08(-0.28%)
Apr 27, 2022 28.63 28.86 28.50 28.80 57,060 +0.39(+1.37%)
Apr 26, 2022 28.50 28.63 28.26 28.41 54,077 +0.13(+0.46%)
Apr 25, 2022 28.22 28.33 28.01 28.28 113,856 -0.17(-0.60%)
Apr 22, 2022 29.04 29.17 28.32 28.45 151,579 -0.51(-1.76%)
Apr 21, 2022 28.82 29.00 28.75 28.96 102,798 +0.02(+0.07%)
Apr 20, 2022 28.79 28.99 28.51 28.94 110,655 +0.25(+0.87%)
Apr 19, 2022 28.54 28.78 28.48 28.69 116,654 +0.10(+0.35%)
Apr 18, 2022 28.42 28.69 28.42 28.59 133,340 +0.30(+1.06%)
Apr 14, 2022 28.34 28.34 28.13 28.29 83,936 +0.01(+0.04%)
Apr 13, 2022 28.22 28.31 27.98 28.28 107,746 +0.02(+0.07%)
Apr 12, 2022 28.20 28.31 28.10 28.26 192,024 +0.26(+0.93%)
Apr 11, 2022 28.11 28.11 27.77 28.00 76,533 -0.16(-0.57%)
Apr 08, 2022 27.92 28.19 27.77 28.16 87,249 +0.51(+1.84%)
Apr 07, 2022 27.33 27.65 27.33 27.65 50,842 +0.49(+1.80%)
Apr 06, 2022 27.30 27.34 27.07 27.16 53,836 -0.14(-0.51%)
Apr 05, 2022 27.29 27.42 27.26 27.30 42,740 +0.26(+0.96%)
Apr 04, 2022 26.71 27.06 26.71 27.04 69,122 +0.58(+2.19%)
Apr 01, 2022 26.75 26.78 26.40 26.46 92,598 -0.25(-0.94%)
Mar 31, 2022 27.47 27.66 26.71 26.71 145,156 -0.82(-2.98%)
Mar 30, 2022 27.20 27.70 27.20 27.53 114,138 +0.37(+1.36%)
Mar 29, 2022 27.14 27.26 26.69 27.16 160,799 -0.19(-0.69%)
Mar 28, 2022 27.72 27.72 27.35 27.35 86,970 -0.64(-2.29%)
Mar 25, 2022 28.00 28.03 27.83 27.99 70,952 +0.07(+0.25%)
Mar 24, 2022 28.10 28.12 27.89 27.92 98,834 -0.25(-0.89%)
Mar 23, 2022 28.07 28.29 28.05 28.17 120,230 +0.26(+0.93%)
Mar 22, 2022 27.90 27.93 27.80 27.91 95,574 +0.05(+0.18%)
Mar 21, 2022 27.42 27.95 27.42 27.86 135,715 +0.58(+2.13%)
Mar 18, 2022 27.44 27.44 27.10 27.28 84,061 -0.02(-0.09%)
Mar 17, 2022 27.11 27.33 27.01 27.30 121,203 +0.43(+1.58%)
Mar 16, 2022 27.40 27.44 26.83 26.88 91,404 -0.20(-0.74%)
Mar 15, 2022 27.13 27.27 26.76 27.08 101,117 -0.26(-0.95%)
Mar 14, 2022 27.79 27.79 27.33 27.34 97,304 -0.45(-1.62%)
Mar 11, 2022 27.63 27.80 27.27 27.79 74,575 +0.19(+0.69%)
Mar 10, 2022 27.66 27.81 27.44 27.60 85,575 +0.05(+0.18%)
Mar 09, 2022 27.50 27.82 27.20 27.55 146,463 -0.01(-0.04%)
Mar 08, 2022 27.37 27.64 27.10 27.56 143,931 +0.36(+1.32%)
Mar 07, 2022 27.11 27.25 26.89 27.20 144,329 +0.20(+0.74%)
Mar 04, 2022 27.40 27.40 26.58 27.00 223,784 -0.26(-0.95%)
Mar 03, 2022 27.24 27.53 27.07 27.26 253,357 +0.17(+0.63%)
Mar 02, 2022 27.60 27.60 26.90 27.09 145,785 -0.43(-1.56%)
Mar 01, 2022 27.75 27.75 27.26 27.52 106,605 +0.62(+2.30%)
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%)
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.