Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,190.48 +1,475.28 (+2.18%) CMC Crypto 200
1,399.03 +68.43 (+5.14%)
Soybean Futures,Aug-2025 (ZSQ25.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
At close: 01:15PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,104.75 | 1,104.75 | 1,091.00 | 1,091.00 | 1,091.00 | 275 |
| 25 Jul 2024 | 1,104.25 | 1,115.25 | 1,104.25 | 1,114.50 | 1,114.50 | 275 |
| 24 Jul 2024 | 1,103.25 | 1,110.50 | 1,098.50 | 1,098.50 | 1,098.50 | 179 |
| 23 Jul 2024 | 1,112.00 | 1,114.00 | 1,107.50 | 1,107.50 | 1,107.50 | 76 |
| 22 Jul 2024 | 1,090.00 | 1,103.00 | 1,089.00 | 1,103.00 | 1,103.00 | 252 |
| 19 Jul 2024 | 1,082.00 | 1,086.25 | 1,074.75 | 1,075.25 | 1,075.25 | 70 |
| 18 Jul 2024 | 1,079.75 | 1,084.25 | 1,073.75 | 1,082.75 | 1,082.75 | 133 |
| 17 Jul 2024 | 1,086.25 | 1,089.00 | 1,079.75 | 1,080.75 | 1,080.75 | 116 |
| 16 Jul 2024 | 1,086.00 | 1,090.00 | 1,083.25 | 1,085.50 | 1,085.50 | 137 |
| 15 Jul 2024 | 1,091.25 | 1,092.50 | 1,082.50 | 1,082.50 | 1,082.50 | 193 |
| 12 Jul 2024 | 1,106.50 | 1,112.00 | 1,103.50 | 1,109.25 | 1,109.25 | 214 |
| 11 Jul 2024 | 1,114.00 | 1,114.00 | 1,109.00 | 1,109.00 | 1,109.00 | 75 |
| 10 Jul 2024 | 1,121.00 | 1,122.50 | 1,108.25 | 1,108.25 | 1,108.25 | 381 |
| 09 Jul 2024 | 1,129.75 | 1,130.00 | 1,122.50 | 1,122.50 | 1,122.50 | 133 |
| 08 Jul 2024 | 1,137.25 | 1,138.50 | 1,137.25 | 1,138.50 | 1,138.50 | 145 |
| 05 Jul 2024 | 1,159.25 | 1,159.25 | 1,159.25 | 1,159.25 | 1,159.25 | 222 |
| 03 Jul 2024 | 1,154.00 | 1,154.00 | 1,149.00 | 1,151.50 | 1,151.50 | 58 |
| 02 Jul 2024 | 1,141.00 | 1,141.00 | 1,140.75 | 1,140.75 | 1,140.75 | 169 |
| 01 Jul 2024 | 1,131.25 | 1,141.50 | 1,131.25 | 1,141.50 | 1,141.50 | 109 |
| 28 Jun 2024 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 109 |
| 27 Jun 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 24 |
| 26 Jun 2024 | 1,132.00 | 1,133.25 | 1,132.00 | 1,133.25 | 1,133.25 | 15 |
| 25 Jun 2024 | 1,141.00 | 1,141.00 | 1,136.75 | 1,136.75 | 1,136.75 | 75 |
| 24 Jun 2024 | 1,139.25 | 1,151.75 | 1,139.25 | 1,151.75 | 1,151.75 | 58 |
| 21 Jun 2024 | 1,144.75 | 1,144.75 | 1,143.50 | 1,143.50 | 1,143.50 | 96 |
| 20 Jun 2024 | 1,146.50 | 1,147.25 | 1,143.75 | 1,143.75 | 1,143.75 | 148 |
| 18 Jun 2024 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | 20 |
| 17 Jun 2024 | 1,153.25 | 1,153.50 | 1,150.50 | 1,150.75 | 1,150.75 | 36 |
| 14 Jun 2024 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | 7 |
| 13 Jun 2024 | 1,172.25 | 1,172.50 | 1,172.25 | 1,172.50 | 1,172.50 | 29 |
| 12 Jun 2024 | 1,165.75 | 1,169.00 | 1,165.75 | 1,167.75 | 1,167.75 | 135 |
| 11 Jun 2024 | 1,175.00 | 1,175.00 | 1,172.25 | 1,173.00 | 1,173.00 | 7 |
| 10 Jun 2024 | 1,177.50 | 1,177.75 | 1,177.50 | 1,177.75 | 1,177.75 | 29 |
| 07 Jun 2024 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 2 |
| 06 Jun 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 61 |
| 05 Jun 2024 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 70 |
| 04 Jun 2024 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 3 |
| 03 Jun 2024 | 1,189.50 | 1,189.50 | 1,183.50 | 1,183.50 | 1,183.50 | 22 |
| 31 May 2024 | 1,204.75 | 1,204.75 | 1,198.25 | 1,198.25 | 1,198.25 | 23 |
| 30 May 2024 | 1,209.25 | 1,209.25 | 1,202.75 | 1,202.75 | 1,202.75 | 78 |
| 29 May 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 171 |
| 28 May 2024 | 1,218.50 | 1,218.50 | 1,218.50 | 1,218.50 | 1,218.50 | 298 |
| 24 May 2024 | 1,221.50 | 1,222.50 | 1,221.50 | 1,222.50 | 1,222.50 | 147 |
| 23 May 2024 | 1,220.25 | 1,221.25 | 1,220.25 | 1,221.25 | 1,221.25 | 101 |
| 22 May 2024 | 1,223.25 | 1,223.25 | 1,223.25 | 1,223.25 | 1,223.25 | 134 |
| 21 May 2024 | 1,218.00 | 1,220.00 | 1,216.50 | 1,220.00 | 1,220.00 | 43 |
| 20 May 2024 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | 1,221.50 | 18 |
| 17 May 2024 | 1,215.50 | 1,215.50 | 1,211.25 | 1,211.25 | 1,211.25 | 109 |
| 16 May 2024 | 1,213.25 | 1,213.50 | 1,209.00 | 1,211.25 | 1,211.25 | 73 |
| 15 May 2024 | 1,218.00 | 1,218.00 | 1,213.75 | 1,213.75 | 1,213.75 | 346 |
| 14 May 2024 | 1,211.50 | 1,216.00 | 1,211.00 | 1,216.00 | 1,216.00 | 267 |
| 13 May 2024 | 1,215.75 | 1,221.00 | 1,215.75 | 1,221.00 | 1,221.00 | 35 |
| 10 May 2024 | 1,214.00 | 1,214.00 | 1,210.00 | 1,212.75 | 1,212.75 | 138 |
| 09 May 2024 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - |
| 08 May 2024 | 1,219.25 | 1,220.25 | 1,217.00 | 1,220.25 | 1,220.25 | 56 |
| 07 May 2024 | 1,232.75 | 1,232.75 | 1,232.75 | 1,232.75 | 1,232.75 | 4 |
| 06 May 2024 | 1,210.00 | 1,223.00 | 1,210.00 | 1,223.00 | 1,223.00 | 7 |
| 03 May 2024 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 10 |
| 02 May 2024 | 1,190.50 | 1,198.25 | 1,190.50 | 1,197.00 | 1,197.00 | 17 |
| 01 May 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 2 |
| 30 Apr 2024 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 3 |
| 29 Apr 2024 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | - |
| 26 Apr 2024 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | - |
| 25 Apr 2024 | 1,187.75 | 1,187.75 | 1,187.75 | 1,187.75 | 1,187.75 | - |
| 24 Apr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 14 |
| 23 Apr 2024 | 1,185.75 | 1,185.75 | 1,185.75 | 1,185.75 | 1,185.75 | - |
| 22 Apr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| 19 Apr 2024 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | - |
| 18 Apr 2024 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | - |
| 17 Apr 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
| 16 Apr 2024 | 1,175.25 | 1,175.25 | 1,175.25 | 1,175.25 | 1,175.25 | 1 |
| 15 Apr 2024 | 1,182.75 | 1,182.75 | 1,182.75 | 1,182.75 | 1,182.75 | - |
| 12 Apr 2024 | 1,189.25 | 1,189.25 | 1,189.25 | 1,189.25 | 1,189.25 | 2 |
| 11 Apr 2024 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 4 |
| 10 Apr 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
| 09 Apr 2024 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | - |
| 08 Apr 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| 05 Apr 2024 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 2 |
| 04 Apr 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - |
| 03 Apr 2024 | 1,198.25 | 1,198.25 | 1,198.25 | 1,198.25 | 1,198.25 | - |
| 02 Apr 2024 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | - |
| 01 Apr 2024 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | - |
| 28 Mar 2024 | 1,193.25 | 1,193.25 | 1,193.25 | 1,193.25 | 1,193.25 | - |
| 27 Mar 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 5 |
| 26 Mar 2024 | 1,191.25 | 1,191.25 | 1,191.25 | 1,191.25 | 1,191.25 | 2 |
| 25 Mar 2024 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 1 |
| 22 Mar 2024 | 1,189.75 | 1,189.75 | 1,189.75 | 1,189.75 | 1,189.75 | 6 |
| 21 Mar 2024 | 1,200.75 | 1,206.50 | 1,200.75 | 1,206.50 | 1,206.50 | 6 |
| 20 Mar 2024 | 1,203.00 | 1,205.00 | 1,201.75 | 1,205.00 | 1,205.00 | 22 |
| 19 Mar 2024 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | - |
| 18 Mar 2024 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | - |
| 15 Mar 2024 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | 4 |
| 14 Mar 2024 | 1,195.25 | 1,195.25 | 1,195.25 | 1,195.25 | 1,195.25 | 2 |
| 13 Mar 2024 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | - |
| 12 Mar 2024 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | - |
| 11 Mar 2024 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1 |
| 08 Mar 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
| 07 Mar 2024 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | - |
| 06 Mar 2024 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| 05 Mar 2024 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.