Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SOJA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 17.02 | -0.10 | -0.58% | 17.20 | 17.20 | 16.76 | 846,200 |
| May 17 2024 | 17.12 | -0.53 | -3.00% | 17.67 | 17.72 | 17.05 | 344,600 |
| May 16 2024 | 17.65 | 0.28 | 1.61% | 17.64 | 18.00 | 17.45 | 273,300 |
| May 15 2024 | 17.37 | -0.13 | -0.74% | 17.40 | 17.73 | 16.85 | 266,100 |
| May 14 2024 | 17.50 | -0.08 | -0.46% | 17.49 | 17.57 | 17.17 | 372,000 |
| May 13 2024 | 17.58 | -0.32 | -1.79% | 17.75 | 17.79 | 17.50 | 284,600 |
| May 10 2024 | 17.90 | -0.90 | -4.79% | 18.78 | 18.79 | 17.90 | 179,800 |
| May 09 2024 | 18.80 | -0.16 | -0.84% | 18.85 | 18.93 | 18.24 | 694,000 |
| May 08 2024 | 18.96 | 0.46 | 2.49% | 18.50 | 19.00 | 18.36 | 634,600 |
| May 07 2024 | 18.50 | 0.20 | 1.09% | 18.32 | 18.60 | 18.18 | 356,800 |
| May 06 2024 | 18.30 | 0.15 | 0.83% | 18.13 | 18.65 | 18.02 | 445,300 |
| May 03 2024 | 18.15 | 0.09 | 0.50% | 18.12 | 18.36 | 18.05 | 289,600 |
| May 02 2024 | 18.06 | 0.01 | 0.06% | 18.09 | 18.40 | 17.80 | 460,000 |
| Apr 30 2024 | 18.05 | -0.37 | -2.01% | 18.42 | 18.48 | 18.03 | 448,000 |
| Apr 29 2024 | 18.42 | 0.10 | 0.55% | 18.31 | 18.42 | 18.12 | 212,500 |
| Apr 26 2024 | 18.32 | 0.05 | 0.27% | 18.40 | 18.69 | 18.02 | 590,100 |
| Apr 25 2024 | 18.27 | -0.19 | -1.03% | 18.37 | 18.57 | 18.04 | 801,700 |
| Apr 24 2024 | 18.46 | 0.35 | 1.93% | 18.10 | 18.79 | 18.10 | 841,300 |
| Apr 23 2024 | 18.11 | 0.51 | 2.90% | 17.60 | 18.35 | 17.40 | 609,500 |
| Apr 22 2024 | 17.60 | 0.80 | 4.76% | 16.95 | 17.72 | 16.85 | 1,853,400 |
| Apr 19 2024 | 16.80 | 0.29 | 1.76% | 16.60 | 17.12 | 16.37 | 1,407,800 |
| Apr 18 2024 | 16.51 | -0.22 | -1.32% | 16.60 | 17.07 | 16.35 | 478,000 |
| Apr 17 2024 | 16.73 | 0.29 | 1.76% | 16.64 | 16.84 | 16.46 | 181,400 |
| Apr 16 2024 | 16.44 | 0.02 | 0.12% | 16.51 | 16.85 | 16.31 | 219,600 |
| Apr 15 2024 | 16.42 | -0.37 | -2.20% | 16.70 | 16.74 | 16.41 | 442,600 |
| Apr 12 2024 | 16.79 | 0.29 | 1.76% | 16.70 | 16.90 | 16.48 | 358,800 |
| Apr 11 2024 | 16.50 | -0.44 | -2.60% | 16.77 | 16.97 | 16.47 | 202,500 |
| Apr 10 2024 | 16.94 | -0.46 | -2.64% | 17.34 | 17.34 | 16.80 | 302,400 |
| Apr 09 2024 | 17.40 | 0.27 | 1.58% | 17.12 | 17.48 | 17.06 | 361,400 |
| Apr 08 2024 | 17.13 | -0.57 | -3.22% | 17.65 | 17.76 | 17.05 | 657,100 |
| Apr 05 2024 | 17.70 | -0.06 | -0.34% | 17.76 | 18.21 | 17.62 | 512,600 |
| Apr 04 2024 | 17.76 | -0.21 | -1.17% | 18.06 | 18.41 | 17.75 | 662,700 |
| Apr 03 2024 | 17.97 | -0.48 | -2.60% | 18.54 | 18.63 | 17.96 | 769,700 |
| Apr 02 2024 | 18.45 | 0.05 | 0.27% | 18.29 | 18.78 | 18.10 | 319,300 |
| Apr 01 2024 | 18.40 | 0.25 | 1.38% | 18.22 | 18.53 | 18.01 | 402,800 |
| Mar 28 2024 | 18.15 | 0.95 | 5.52% | 17.30 | 18.56 | 17.11 | 614,900 |
| Mar 27 2024 | 17.20 | 0.32 | 1.90% | 17.08 | 17.66 | 16.71 | 322,300 |
| Mar 26 2024 | 16.88 | -0.61 | -3.49% | 17.48 | 17.48 | 16.88 | 317,300 |
| Mar 25 2024 | 17.49 | -0.46 | -2.56% | 17.72 | 18.21 | 17.36 | 337,200 |
| Mar 22 2024 | 17.95 | -0.55 | -2.97% | 18.41 | 18.67 | 17.84 | 382,800 |
| Mar 21 2024 | 18.50 | 0.32 | 1.76% | 18.22 | 18.59 | 18.07 | 281,600 |
| Mar 20 2024 | 18.18 | 0.07 | 0.39% | 18.11 | 18.27 | 18.03 | 425,800 |
| Mar 19 2024 | 18.11 | 0.40 | 2.26% | 17.75 | 18.11 | 17.51 | 215,600 |
| Mar 18 2024 | 17.71 | 0.06 | 0.34% | 17.80 | 17.97 | 17.53 | 177,900 |
| Mar 15 2024 | 17.65 | 0.09 | 0.51% | 17.58 | 17.79 | 17.24 | 948,300 |
| Mar 14 2024 | 17.56 | -0.14 | -0.79% | 17.70 | 17.93 | 17.46 | 549,000 |
| Mar 13 2024 | 17.70 | 0.51 | 2.97% | 17.19 | 17.93 | 17.19 | 449,700 |
| Mar 12 2024 | 17.19 | 1.75 | 11.33% | 15.80 | 17.92 | 15.53 | 1,281,400 |
| Mar 11 2024 | 15.44 | 0.40 | 2.66% | 15.05 | 15.55 | 14.86 | 368,100 |
| Mar 08 2024 | 15.04 | 0.29 | 1.97% | 14.75 | 15.05 | 14.54 | 190,500 |
| Mar 07 2024 | 14.75 | -0.31 | -2.06% | 15.05 | 15.05 | 14.75 | 139,900 |
| Mar 06 2024 | 15.06 | -0.16 | -1.05% | 15.10 | 15.16 | 14.87 | 241,600 |
| Mar 05 2024 | 15.22 | 0.00 | 0.00% | 15.28 | 15.28 | 14.95 | 173,500 |
| Mar 04 2024 | 15.22 | 0.16 | 1.06% | 15.04 | 15.23 | 14.86 | 786,900 |
| Mar 01 2024 | 15.06 | -0.24 | -1.57% | 15.30 | 15.44 | 14.43 | 1,250,800 |
| Feb 29 2024 | 15.30 | 0.01 | 0.07% | 15.10 | 15.40 | 15.10 | 68,300 |
| Feb 28 2024 | 15.29 | -0.01 | -0.07% | 15.37 | 15.37 | 15.07 | 88,500 |
| Feb 27 2024 | 15.30 | 0.12 | 0.79% | 15.28 | 15.60 | 15.21 | 228,000 |
| Feb 26 2024 | 15.18 | 0.02 | 0.13% | 15.16 | 15.40 | 14.92 | 294,800 |
| Feb 23 2024 | 15.16 | -0.22 | -1.43% | 15.38 | 15.39 | 15.02 | 154,900 |
| Feb 22 2024 | 15.38 | -0.04 | -0.26% | 15.44 | 15.51 | 15.00 | 116,000 |
| Feb 21 2024 | 15.42 | -0.18 | -1.15% | 15.53 | 15.80 | 15.16 | 138,700 |
