Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Soybean (CY: SOYBEAN )

1,177.00 -2.75 (-0.23%)
Streaming Realtime Price Updated: 5:37 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 1299 1321 1295 1310 0 -1.00(-0.08%)
Dec 30, 2020 1311 0 +15.00(+1.16%)
Dec 29, 2020 1296 0 +38.75(+3.08%)
Dec 28, 2020 1257 0 -7.50(-0.59%)
Dec 25, 2020 1261 1275 1260 1265 0 +0.00(+0.00%)
Dec 24, 2020 1261 1275 1260 1265 0 +0.25(+0.02%)
Dec 23, 2020 1264 0 +14.50(+1.16%)
Dec 22, 2020 1250 0 +2.50(+0.20%)
Dec 21, 2020 1248 0 +26.50(+2.17%)
Dec 19, 2020 1208 1229 1206 1221 0 +3.75(+0.31%)
Dec 18, 2020 1203 1225 1202 1217 0 -6.75(-0.55%)
Dec 17, 2020 1224 0 +40.25(+3.40%)
Dec 16, 2020 1184 0 -0.50(-0.04%)
Dec 15, 2020 1184 0 +14.75(+1.26%)
Dec 14, 2020 1170 0 +8.00(+0.69%)
Dec 12, 2020 1155 1163 1151 1162 0 +0.00(+0.00%)
Dec 11, 2020 1155 1163 1151 1162 0 +1.00(+0.09%)
Dec 10, 2020 1160 0 +2.00(+0.17%)
Dec 09, 2020 1158 0 +12.75(+1.11%)
Dec 08, 2020 1146 0 -12.75(-1.10%)
Dec 07, 2020 1158 0 -3.00(-0.26%)
Dec 05, 2020 1168 1172 1158 1162 0 +0.00(+0.00%)
Dec 04, 2020 1168 1172 1158 1162 0 -1.50(-0.13%)
Dec 03, 2020 1163 0 +10.00(+0.87%)
Dec 02, 2020 1153 0 -9.00(-0.77%)
Dec 01, 2020 1162 0 -6.50(-0.56%)
Nov 30, 2020 1168 0 -24.75(-2.07%)
Nov 28, 2020 1186 1194 1179 1193 0 +0.00(+0.00%)
Nov 27, 2020 1186 1194 1179 1193 0 +1.50(+0.13%)
Nov 26, 2020 1192 0 +7.75(+0.65%)
Nov 25, 2020 1184 0 +0.00(+0.00%)
Nov 24, 2020 1184 0 -7.50(-0.63%)
Nov 23, 2020 1192 0 +9.75(+0.83%)
Nov 21, 2020 1179 1197 1177 1182 0 +0.00(+0.00%)
Nov 20, 2020 1179 1197 1177 1182 0 +0.75(+0.06%)
Nov 19, 2020 1181 0 +5.25(+0.45%)
Nov 18, 2020 1176 0 +6.00(+0.51%)
Nov 17, 2020 1170 0 +16.25(+1.41%)
Nov 16, 2020 1154 0 +5.50(+0.48%)
Nov 14, 2020 1146 1157 1138 1148 0 +0.00(+0.00%)
Nov 13, 2020 1146 1157 1138 1148 0 +0.00(+0.00%)
Nov 12, 2020 1148 0 -4.50(-0.39%)
Nov 11, 2020 1152 0 +6.50(+0.57%)
Nov 10, 2020 1146 0 +35.50(+3.20%)
Nov 09, 2020 1110 0 +7.00(+0.63%)
Nov 07, 2020 1102 1110 1098 1104 0 +0.00(+0.00%)
Nov 06, 2020 1102 1110 1098 1104 0 +2.00(+0.18%)
Nov 05, 2020 1102 0 +15.25(+1.40%)
Nov 04, 2020 1086 0 +22.00(+2.07%)
Nov 03, 2020 1064 0 +12.00(+1.14%)
Nov 02, 2020 1052 0 -4.50(-0.43%)
Oct 31, 2020 1050 1063 1047 1057 0 +0.00(+0.00%)
Oct 30, 2020 1050 1063 1047 1057 0 +0.50(+0.05%)
Oct 29, 2020 1056 0 +1.50(+0.14%)
Oct 28, 2020 1055 0 -21.75(-2.02%)
Oct 27, 2020 1076 0 -7.00(-0.65%)
Oct 26, 2020 1084 0 -1.50(-0.14%)
Oct 24, 2020 1071 1086 1065 1085 0 +0.00(+0.00%)
Oct 23, 2020 1071 1086 1065 1085 0 +4.00(+0.37%)
Oct 22, 2020 1081 0 +9.00(+0.84%)
Oct 21, 2020 1072 0 +8.00(+0.75%)
Oct 20, 2020 1064 0 +9.75(+0.92%)
Oct 19, 2020 1054 0 +3.50(+0.33%)
Oct 17, 2020 1063 1071 1049 1051 0 +0.00(+0.00%)
Oct 16, 2020 1063 1071 1049 1051 0 +0.75(+0.07%)
Oct 15, 2020 1050 0 -6.25(-0.59%)
Oct 14, 2020 1056 0 +12.25(+1.17%)
Oct 13, 2020 1044 0 +10.25(+0.99%)
Oct 12, 2020 1034 0 -31.75(-2.98%)
Oct 10, 2020 1050 1080 1047 1066 0 +0.00(+0.00%)
Oct 09, 2020 1050 1080 1047 1066 0 +0.00(+0.00%)
Oct 08, 2020 1066 0 +14.50(+1.38%)
Oct 07, 2020 1051 0 +7.00(+0.67%)
Oct 06, 2020 1044 0 +22.50(+2.20%)
Oct 05, 2020 1022 0 +1.50(+0.15%)
Oct 03, 2020 1024 1028 1013 1020 0 +0.00(+0.00%)
Oct 02, 2020 1024 1028 1013 1020 0 -0.75(-0.07%)
Oct 01, 2020 1021 0 -2.75(-0.27%)
Sep 30, 2020 1024 0 +30.50(+3.07%)
Sep 29, 2020 993.00 0 -3.25(-0.33%)
Sep 28, 2020 996.25 0 -5.00(-0.50%)
Sep 26, 2020 999.00 1008 995.25 1001 0 +0.00(+0.00%)
Sep 25, 2020 999.00 1008 995.25 1001 0 -1.25(-0.12%)
Sep 24, 2020 1002 0 -12.00(-1.18%)
Sep 23, 2020 1014 0 -5.25(-0.51%)
Sep 22, 2020 1020 0 -2.75(-0.27%)
Sep 21, 2020 1022 0 -21.25(-2.04%)
Sep 19, 2020 1028 1047 1027 1044 0 +0.00(+0.00%)
Sep 18, 2020 1028 1047 1027 1044 0 +0.25(+0.02%)
Sep 17, 2020 1044 0 +32.25(+3.19%)
Sep 16, 2020 1011 0 +19.75(+1.99%)
Sep 15, 2020 991.50 0 -8.00(-0.80%)
Sep 14, 2020 999.50 0 +2.00(+0.20%)
Sep 12, 2020 977.00 998.00 975.00 997.50 0 +0.00(+0.00%)
Sep 11, 2020 977.00 998.00 975.00 997.50 0 +1.50(+0.15%)
Sep 10, 2020 996.00 0 +17.25(+1.76%)
Sep 09, 2020 978.75 0 +5.75(+0.59%)
Sep 08, 2020 973.00 0 +4.00(+0.41%)
Sep 05, 2020 965.00 969.50 960.50 969.00 0 +0.00(+0.00%)
Sep 04, 2020 965.00 969.50 960.50 969.00 0 +1.00(+0.10%)
Sep 03, 2020 968.00 0 +6.00(+0.62%)
Sep 02, 2020 962.00 0 +7.25(+0.76%)
Sep 01, 2020 954.75 0 +1.25(+0.13%)
Aug 31, 2020 953.50 0 +1.50(+0.16%)
Aug 29, 2020 942.00 952.00 940.25 952.00 0 +0.00(+0.00%)
Aug 28, 2020 942.00 952.00 940.25 952.00 0 +1.50(+0.16%)
Aug 27, 2020 950.50 0 +26.25(+2.84%)
Aug 26, 2020 924.25 0 +4.00(+0.43%)
Aug 25, 2020 920.25 0 +14.50(+1.60%)
Aug 24, 2020 905.75 0 +2.00(+0.22%)
Aug 22, 2020 906.75 910.75 903.25 903.75 0 +0.00(+0.00%)
Aug 21, 2020 906.75 910.75 903.25 903.75 0 -1.00(-0.11%)
Aug 20, 2020 904.75 0 -9.25(-1.01%)
Aug 19, 2020 914.00 0 +0.25(+0.03%)
Aug 18, 2020 913.75 0 -1.50(-0.16%)
Aug 17, 2020 915.25 0 +17.25(+1.92%)
Aug 15, 2020 898.00 899.50 894.00 898.00 0 +0.00(+0.00%)
Aug 14, 2020 898.00 899.50 894.00 898.00 0 -0.75(-0.08%)
Aug 13, 2020 898.75 0 +15.75(+1.78%)
Aug 12, 2020 883.00 0 +9.50(+1.09%)
Aug 11, 2020 873.50 0 +0.25(+0.03%)
Aug 10, 2020 873.25 0 +4.00(+0.46%)
Aug 08, 2020 878.75 879.50 866.75 869.25 0 +0.00(+0.00%)
Aug 07, 2020 878.75 879.50 866.75 869.25 0 +1.75(+0.20%)
Aug 06, 2020 867.50 0 -11.25(-1.28%)
Aug 05, 2020 878.75 0 -3.00(-0.34%)
Aug 04, 2020 881.75 0 -14.50(-1.62%)
Aug 03, 2020 896.25 0 +3.75(+0.42%)
Aug 01, 2020 888.75 894.75 888.75 892.50 0 +0.00(+0.00%)
Jul 31, 2020 888.75 894.75 888.75 892.50 0 +0.00(+0.00%)
Jul 30, 2020 892.50 0 +7.25(+0.82%)
Jul 29, 2020 885.25 0 -2.25(-0.25%)
Jul 28, 2020 887.50 0 -19.00(-2.10%)
Jul 27, 2020 906.50 0 +1.25(+0.14%)
Jul 25, 2020 906.00 910.00 901.50 905.25 0 +0.00(+0.00%)
Jul 24, 2020 906.00 910.00 901.50 905.25 0 +0.50(+0.06%)
Jul 23, 2020 904.75 0 +5.50(+0.61%)
Jul 22, 2020 899.25 0 +2.75(+0.31%)
Jul 21, 2020 896.50 0 -6.50(-0.72%)
Jul 20, 2020 903.00 0 +4.75(+0.53%)
Jul 18, 2020 893.25 898.75 892.75 898.25 0 +0.00(+0.00%)
Jul 17, 2020 893.25 898.75 892.75 898.25 0 +0.25(+0.03%)
Jul 16, 2020 898.00 0 +11.75(+1.33%)
Jul 15, 2020 886.25 0 +8.25(+0.94%)
Jul 14, 2020 878.00 0 +4.00(+0.46%)
Jul 13, 2020 874.00 0 -13.00(-1.47%)
Jul 11, 2020 896.50 900.50 883.75 887.00 0 +0.00(+0.00%)
Jul 10, 2020 896.50 900.50 883.75 887.00 0 -0.25(-0.03%)
Jul 09, 2020 887.25 0 -5.25(-0.59%)
Jul 08, 2020 892.50 0 -4.25(-0.47%)
Jul 07, 2020 896.75 0 -1.75(-0.19%)
Jul 06, 2020 898.50 0 +7.25(+0.81%)
Jul 02, 2020 891.25 0 +0.00(+0.00%)
Jul 01, 2020 891.25 0 +12.50(+1.42%)
Jun 30, 2020 878.75 0 +12.25(+1.41%)
Jun 29, 2020 866.50 0 +0.50(+0.06%)
Jun 27, 2020 869.00 871.75 862.75 866.00 0 +0.00(+0.00%)
Jun 26, 2020 869.00 871.75 862.75 866.00 0 +1.00(+0.12%)
Jun 25, 2020 865.00 0 -5.75(-0.66%)
Jun 24, 2020 870.75 0 -4.25(-0.49%)
Jun 23, 2020 875.00 0 -1.25(-0.14%)
Jun 22, 2020 876.25 0 +0.50(+0.06%)
Jun 20, 2020 873.00 880.50 871.50 875.75 0 +0.00(+0.00%)
Jun 19, 2020 873.00 880.50 871.50 875.75 0 -0.75(-0.09%)
Jun 18, 2020 876.50 0 +5.25(+0.60%)
Jun 17, 2020 871.25 0 +4.25(+0.49%)
Jun 16, 2020 867.00 0 -2.00(-0.23%)
Jun 15, 2020 869.00 0 -3.00(-0.34%)
Jun 13, 2020 866.50 873.00 863.50 872.00 0 +0.00(+0.00%)
Jun 12, 2020 866.50 873.00 863.50 872.00 0 +0.75(+0.09%)
Jun 11, 2020 871.25 0 +5.75(+0.66%)
Jun 10, 2020 865.50 0 +2.25(+0.26%)
Jun 09, 2020 863.25 0 -1.50(-0.17%)
Jun 08, 2020 864.75 0 -3.50(-0.40%)
Jun 06, 2020 868.00 873.50 865.25 868.25 0 +0.00(+0.00%)
Jun 05, 2020 868.00 873.50 865.25 868.25 0 +0.50(+0.06%)
Jun 04, 2020 867.75 0 +10.25(+1.20%)
Jun 03, 2020 857.50 0 +7.00(+0.82%)
Jun 02, 2020 850.50 0 +10.00(+1.19%)
Jun 01, 2020 840.50 0 -0.25(-0.03%)
May 30, 2020 846.00 846.00 837.00 840.75 0 +0.00(+0.00%)
May 29, 2020 846.00 846.00 837.00 840.75 0 +0.00(+0.00%)
May 28, 2020 840.75 0 -7.75(-0.91%)
May 27, 2020 848.50 0 +1.50(+0.18%)
May 26, 2020 847.00 0 +13.75(+1.65%)
May 23, 2020 835.25 839.50 828.50 833.25 0 +0.00(+0.00%)
May 22, 2020 835.25 839.50 828.50 833.25 0 +0.00(+0.00%)
May 21, 2020 833.25 0 -13.50(-1.59%)
May 20, 2020 846.75 0 +4.25(+0.50%)
May 19, 2020 842.50 0 -2.50(-0.30%)
May 18, 2020 845.00 0 +7.75(+0.93%)
May 16, 2020 838.00 843.00 836.50 837.25 0 +0.00(+0.00%)
May 15, 2020 838.00 843.00 836.50 837.25 0 -1.25(-0.15%)
May 14, 2020 838.50 0 -1.00(-0.12%)
May 13, 2020 839.50 0 -12.50(-1.47%)
May 12, 2020 852.00 0 -3.00(-0.35%)
May 11, 2020 855.00 0 +4.50(+0.53%)
May 09, 2020 844.00 856.50 843.50 850.50 0 +0.00(+0.00%)
May 08, 2020 844.00 856.50 843.50 850.50 0 +0.00(+0.00%)
May 07, 2020 850.50 0 +18.00(+2.16%)
May 06, 2020 832.50 0 -7.00(-0.83%)
May 05, 2020 839.50 0 +3.00(+0.36%)
May 04, 2020 836.50 0 -12.50(-1.47%)
May 02, 2020 854.50 855.75 847.00 849.00 0 +0.00(+0.00%)
May 01, 2020 854.50 855.75 847.00 849.00 0 -0.50(-0.06%)
Apr 30, 2020 849.50 0 +12.00(+1.43%)
Apr 29, 2020 837.50 0 +5.50(+0.66%)
Apr 28, 2020 832.00 0 -4.50(-0.54%)
Apr 27, 2020 836.50 0 -1.00(-0.12%)
Apr 25, 2020 847.50 850.75 834.00 837.50 0 +0.00(+0.00%)
Apr 24, 2020 847.50 850.75 834.00 837.50 0 -2.00(-0.24%)
Apr 23, 2020 839.50 0 -3.00(-0.36%)
Apr 22, 2020 842.50 0 +1.75(+0.21%)
Apr 21, 2020 840.75 0 +4.50(+0.54%)
Apr 20, 2020 836.25 0 -5.25(-0.62%)
Apr 18, 2020 848.75 851.75 841.50 841.50 0 +0.00(+0.00%)
Apr 17, 2020 848.75 851.75 841.50 841.50 0 -0.75(-0.09%)
Apr 16, 2020 842.25 0 -9.50(-1.12%)
Apr 15, 2020 851.75 0 +4.75(+0.56%)
Apr 14, 2020 847.00 0 -7.25(-0.85%)
Apr 13, 2020 854.25 0 -9.00(-1.04%)
Apr 10, 2020 855.50 867.00 853.75 863.25 0 +0.00(+0.00%)
Apr 09, 2020 855.50 867.00 853.75 863.25 0 -0.25(-0.03%)
Apr 08, 2020 863.50 0 +8.75(+1.02%)
Apr 07, 2020 854.75 0 -0.75(-0.09%)
Apr 06, 2020 855.50 0 +2.00(+0.23%)
Apr 04, 2020 859.75 864.50 850.50 853.50 0 +0.00(+0.00%)
Apr 03, 2020 859.75 864.50 850.50 853.50 0 -0.75(-0.09%)
Apr 02, 2020 854.25 0 -8.50(-0.99%)
Apr 01, 2020 862.75 0 -23.25(-2.62%)
Mar 31, 2020 886.00 0 +3.75(+0.43%)
Mar 30, 2020 882.25 0 -1.25(-0.14%)
Mar 28, 2020 879.00 888.75 875.25 883.50 0 +0.00(+0.00%)
Mar 27, 2020 879.00 888.75 875.25 883.50 0 +2.00(+0.23%)
Mar 26, 2020 881.50 0 +0.00(+0.00%)
Mar 25, 2020 881.50 0 -5.25(-0.59%)
Mar 24, 2020 886.75 0 +2.75(+0.31%)
Mar 23, 2020 884.00 0 +20.75(+2.40%)
Mar 21, 2020 845.75 864.75 845.50 863.25 0 +0.00(+0.00%)
Mar 20, 2020 845.75 864.75 845.50 863.25 0 +0.75(+0.09%)
Mar 19, 2020 862.50 0 +37.00(+4.48%)
Mar 18, 2020 825.50 0 +1.25(+0.15%)
Mar 17, 2020 824.25 0 +2.50(+0.30%)
Mar 16, 2020 821.75 0 -25.75(-3.04%)
Mar 14, 2020 857.75 872.00 845.25 847.50 0 +0.00(+0.00%)
Mar 13, 2020 857.75 872.00 845.25 847.50 0 -1.25(-0.15%)
Mar 12, 2020 848.75 0 -24.50(-2.81%)
Mar 11, 2020 873.25 0 -3.00(-0.34%)
Mar 10, 2020 876.25 0 +6.25(+0.72%)
Mar 09, 2020 870.00 0 -19.75(-2.22%)
Mar 07, 2020 898.75 899.75 888.50 889.75 0 +0.00(+0.00%)
Mar 06, 2020 898.75 899.75 888.50 889.75 0 -1.50(-0.17%)
Mar 05, 2020 891.25 0 -16.00(-1.76%)
Mar 04, 2020 907.25 0 +3.75(+0.42%)
Mar 03, 2020 903.50 0 +2.50(+0.28%)
Mar 02, 2020 901.00 0 +8.25(+0.92%)
Feb 29, 2020 894.75 895.50 879.75 892.75 0 +0.00(+0.00%)
Feb 28, 2020 894.75 895.50 879.75 892.75 0 +0.00(+0.00%)
Feb 27, 2020 892.75 0 +0.75(+0.08%)
Feb 26, 2020 892.00 0 +3.75(+0.42%)
Feb 25, 2020 888.25 0 +5.75(+0.65%)
Feb 24, 2020 882.50 0 -13.75(-1.53%)
Feb 22, 2020 900.25 910.25 896.25 896.25 0 +0.00(+0.00%)
Feb 21, 2020 900.25 910.25 896.25 896.25 0 -2.75(-0.31%)
Feb 20, 2020 899.00 0 -6.50(-0.72%)
Feb 19, 2020 905.50 0 +3.25(+0.36%)
Feb 18, 2020 902.25 0 +9.50(+1.06%)
Feb 15, 2020 896.25 899.25 890.00 892.75 0 +0.00(+0.00%)
Feb 14, 2020 896.25 899.25 890.00 892.75 0 -10.50(-1.16%)
Feb 13, 2020 903.25 0 +10.75(+1.20%)
Feb 12, 2020 892.50 0 +7.75(+0.88%)
Feb 11, 2020 884.75 0 +0.50(+0.06%)
Feb 10, 2020 884.25 0 +1.50(+0.17%)
Feb 08, 2020 883.25 884.75 876.25 882.75 0 +0.00(+0.00%)
Feb 07, 2020 883.25 884.75 876.25 882.75 0 +0.75(+0.09%)
Feb 06, 2020 882.00 0 +2.00(+0.23%)
Feb 05, 2020 880.00 0 +0.50(+0.06%)
Feb 04, 2020 879.50 0 +2.50(+0.29%)
Feb 03, 2020 877.00 0 +4.25(+0.49%)
Feb 01, 2020 880.00 882.75 872.25 872.75 0 +0.00(+0.00%)
Jan 31, 2020 880.00 882.75 872.25 872.75 0 +0.25(+0.03%)
Jan 30, 2020 872.50 0 -20.50(-2.30%)
Jan 29, 2020 893.00 0 -2.00(-0.22%)
Jan 28, 2020 895.00 0 -2.25(-0.25%)
Jan 27, 2020 897.25 0 -5.00(-0.55%)
Jan 25, 2020 909.25 909.25 900.75 902.25 0 +0.00(+0.00%)
Jan 24, 2020 909.25 909.25 900.75 902.25 0 +0.25(+0.03%)
Jan 23, 2020 902.00 0 -11.75(-1.29%)
Jan 22, 2020 913.75 0 -2.25(-0.25%)
Jan 21, 2020 916.00 0 -13.25(-1.43%)
Jan 18, 2020 924.50 933.50 920.00 929.25 0 +0.00(+0.00%)
Jan 17, 2020 924.50 933.50 920.00 929.25 0 -0.50(-0.05%)
Jan 16, 2020 929.75 0 +1.00(+0.11%)
Jan 15, 2020 928.75 0 -13.50(-1.43%)
Jan 14, 2020 942.25 0 +0.00(+0.00%)
Jan 13, 2020 942.25 0 -3.50(-0.37%)
Jan 11, 2020 942.75 947.00 935.50 945.75 0 +0.00(+0.00%)
Jan 10, 2020 942.75 947.00 935.50 945.75 0 -0.25(-0.03%)
Jan 09, 2020 946.00 0 -1.25(-0.13%)
Jan 08, 2020 947.25 0 +3.25(+0.34%)
Jan 07, 2020 944.00 0 -0.75(-0.08%)
Jan 06, 2020 944.75 0 +3.50(+0.37%)
Jan 04, 2020 956.00 957.00 937.50 941.25 0 +0.00(+0.00%)
Jan 03, 2020 956.00 957.00 937.50 941.25 0 -0.25(-0.03%)
Jan 02, 2020 941.50 0 -14.50(-1.52%)
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.