Skip to main content

Teucrium Soybean (NY: SOYB )

24.91 +0.15 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 24.80 25.05 24.78 24.91 113,445 +0.15(+0.61%)
Apr 11, 2024 24.86 24.86 24.51 24.76 35,787 -0.06(-0.24%)
Apr 10, 2024 24.89 24.90 24.76 24.82 16,955 -0.18(-0.72%)
Apr 09, 2024 25.00 25.15 24.96 25.00 24,022 -0.12(-0.48%)
Apr 08, 2024 25.26 25.28 25.06 25.12 53,526 -0.04(-0.16%)
Apr 05, 2024 25.17 25.26 25.09 25.16 30,864 +0.05(+0.20%)
Apr 04, 2024 25.07 25.15 24.98 25.11 135,384 -0.08(-0.32%)
Apr 03, 2024 24.93 25.23 24.92 25.19 23,823 +0.24(+0.96%)
Apr 02, 2024 25.14 25.32 24.93 24.95 31,098 -0.11(-0.44%)
Apr 01, 2024 25.22 25.26 25.01 25.06 25,746 -0.15(-0.60%)
Mar 28, 2024 24.97 25.26 24.73 25.21 90,027 +0.18(+0.72%)
Mar 27, 2024 25.17 25.21 25.00 25.03 19,848 -0.14(-0.56%)
Mar 26, 2024 25.38 25.39 25.17 25.17 44,979 -0.20(-0.79%)
Mar 25, 2024 25.13 25.44 25.13 25.37 30,577 +0.20(+0.79%)
Mar 22, 2024 25.24 25.28 25.12 25.17 36,305 -0.39(-1.53%)
Mar 21, 2024 25.64 25.64 25.37 25.56 35,818 +0.02(+0.08%)
Mar 20, 2024 25.05 25.54 25.05 25.54 49,331 +0.44(+1.75%)
Mar 19, 2024 24.92 25.13 24.92 25.10 27,587 +0.00(+0.00%)
Mar 18, 2024 25.17 25.29 25.05 25.10 62,348 -0.16(-0.63%)
Mar 15, 2024 25.07 25.34 25.00 25.26 28,700 -0.01(-0.04%)
Mar 14, 2024 25.18 25.55 25.12 25.27 67,810 +0.00(+0.00%)
Mar 13, 2024 25.16 25.27 24.95 25.27 44,939 +0.06(+0.24%)
Mar 12, 2024 24.99 25.24 24.85 25.21 87,133 +0.29(+1.16%)
Mar 11, 2024 24.92 25.00 24.82 24.92 70,360 -0.05(-0.20%)
Mar 08, 2024 24.54 24.98 24.34 24.97 150,041 +0.40(+1.63%)
Mar 07, 2024 24.35 24.57 24.35 24.57 38,958 +0.31(+1.28%)
Mar 06, 2024 24.28 24.28 24.06 24.26 43,140 -0.01(-0.04%)
Mar 05, 2024 24.34 24.36 24.17 24.27 46,605 -0.07(-0.29%)
Mar 04, 2024 24.47 24.51 24.26 24.34 112,339 +0.13(+0.52%)
Mar 01, 2024 24.09 24.22 23.99 24.21 33,052 +0.25(+1.04%)
Feb 29, 2024 23.99 24.19 23.79 23.97 14,413 -0.19(-0.81%)
Feb 28, 2024 23.97 24.19 23.92 24.16 10,148 +0.11(+0.46%)
Feb 27, 2024 24.22 24.39 23.99 24.05 49,195 +0.01(+0.06%)
Feb 26, 2024 23.95 24.10 23.85 24.04 43,328 -0.02(-0.06%)
Feb 23, 2024 24.14 24.14 23.94 24.05 28,622 -0.17(-0.70%)
Feb 22, 2024 24.43 24.47 24.13 24.22 38,349 -0.19(-0.78%)
Feb 21, 2024 24.58 24.58 24.36 24.41 16,101 -0.37(-1.51%)
Feb 20, 2024 24.77 24.90 24.64 24.78 17,988 +0.13(+0.54%)
Feb 16, 2024 24.57 24.65 24.52 24.65 16,522 +0.18(+0.74%)
Feb 15, 2024 24.54 24.65 24.36 24.47 31,643 -0.14(-0.57%)
Feb 14, 2024 24.98 24.98 24.53 24.61 29,255 -0.35(-1.40%)
Feb 13, 2024 25.07 25.07 24.86 24.96 24,914 -0.10(-0.40%)
Feb 12, 2024 25.03 25.12 25.00 25.06 15,897 +0.19(+0.76%)
Feb 09, 2024 25.10 25.11 24.85 24.87 14,619 -0.30(-1.19%)
Feb 08, 2024 25.08 25.29 24.84 25.17 21,669 +0.16(+0.64%)
Feb 07, 2024 25.11 25.12 24.88 25.01 15,232 -0.27(-1.07%)
Feb 06, 2024 25.25 25.32 25.17 25.28 10,575 +0.12(+0.48%)
Feb 05, 2024 25.05 25.19 24.82 25.16 39,717 +0.10(+0.40%)
Feb 02, 2024 25.29 25.30 25.00 25.06 33,278 -0.33(-1.30%)
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.