SOYB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	21.68	21.80	21.66	21.70	21.70	0.42%	18,142
May 8, 2025	21.64	21.64	21.52	21.61	21.61	0.42%	9,491
May 7, 2025	21.70	21.73	21.50	21.52	21.52	0.14%	10,889
May 6, 2025	21.55	21.58	21.43	21.49	21.49	-0.60%	15,532
May 5, 2025	21.76	21.76	21.53	21.62	21.62	-0.60%	8,879
May 2, 2025	21.75	21.83	21.66	21.75	21.75	0.55%	16,546
May 1, 2025	21.50	21.69	21.45	21.63	21.63	0.75%	7,018
Apr 30, 2025	21.62	21.62	21.36	21.47	21.47	-1.01%	37,847
Apr 29, 2025	21.81	21.81	21.58	21.69	21.69	-0.91%	18,279
Apr 28, 2025	21.65	21.91	21.65	21.89	21.89	0.18%	20,137
Apr 25, 2025	21.92	21.99	21.79	21.85	21.85	-0.13%	26,028
Apr 24, 2025	21.66	21.89	21.62	21.88	21.88	0.84%	40,373
Apr 23, 2025	21.67	21.75	21.62	21.70	21.70	0.53%	14,473
Apr 22, 2025	21.67	21.71	21.54	21.58	21.58	-0.09%	5,709
Apr 21, 2025	21.77	21.77	21.53	21.60	21.60	-0.10%	9,653
Apr 17, 2025	21.83	21.83	21.55	21.62	21.62	-0.41%	10,265
Apr 16, 2025	21.75	21.82	21.61	21.71	21.71	0.47%	31,691
Apr 15, 2025	21.60	21.66	21.52	21.61	21.61	-0.29%	5,984
Apr 14, 2025	21.85	21.86	21.62	21.67	21.67	-0.05%	33,823
Apr 11, 2025	21.33	21.70	21.33	21.68	21.68	1.64%	47,280
Apr 10, 2025	21.05	21.33	21.05	21.33	21.33	1.14%	25,658
Apr 9, 2025	20.65	21.12	20.65	21.09	21.09	2.43%	20,136
Apr 8, 2025	21.00	21.01	20.59	20.59	20.59	-0.77%	18,853
Apr 7, 2025	20.73	20.99	20.66	20.75	20.75	0.10%	71,907
Apr 4, 2025	20.91	20.94	20.60	20.73	20.73	-2.97%	57,697
Apr 3, 2025	21.34	21.48	21.26	21.37	21.37	-1.53%	17,870
Apr 2, 2025	21.63	21.73	21.62	21.70	21.70	-0.24%	6,515
Apr 1, 2025	21.35	21.76	21.35	21.75	21.75	1.92%	11,612
Mar 31, 2025	21.55	21.65	21.30	21.34	21.34	-0.65%	10,492
Mar 28, 2025	21.40	21.51	21.23	21.48	21.48	0.46%	14,054
Mar 27, 2025	21.17	21.43	21.17	21.38	21.38	1.04%	14,790
Mar 26, 2025	21.18	21.27	21.15	21.16	21.16	-0.09%	7,692
Mar 25, 2025	21.14	21.20	21.04	21.18	21.18	0.14%	10,014
Mar 24, 2025	21.15	21.21	21.09	21.15	21.15	-0.05%	14,121
Mar 21, 2025	21.20	21.28	21.11	21.16	21.16	-0.59%	7,361
Mar 20, 2025	21.16	21.29	21.16	21.29	21.29	0.31%	5,187
Mar 19, 2025	21.40	21.40	21.22	21.22	21.22	-0.56%	10,756
Mar 18, 2025	21.55	21.55	21.34	21.34	21.34	-0.42%	38,177
Mar 17, 2025	21.47	21.47	21.31	21.43	21.43	-0.16%	35,015
Mar 14, 2025	21.27	21.47	21.19	21.47	21.47	1.15%	22,294
Mar 13, 2025	21.28	21.35	21.17	21.22	21.22	0.86%	29,811
Mar 12, 2025	21.24	21.24	20.93	21.04	21.04	-1.08%	8,895
Mar 11, 2025	21.50	21.50	21.24	21.27	21.27	-0.14%	31,859
Mar 10, 2025	21.46	21.49	21.30	21.30	21.30	-1.00%	17,843
Mar 7, 2025	21.40	21.60	21.29	21.52	21.52	0.05%	7,937
Mar 6, 2025	21.25	21.59	21.25	21.51	21.51	1.44%	13,759
Mar 5, 2025	21.04	21.24	20.93	21.20	21.20	0.81%	10,557
Mar 4, 2025	21.13	21.13	20.87	21.03	21.03	-1.13%	25,623
Mar 3, 2025	21.52	21.52	21.22	21.27	21.27	-1.21%	56,010
Feb 28, 2025	21.70	21.77	21.52	21.53	21.53	-1.33%	23,435