Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

So-Young International Inc ADR (NQ: SY )

1.060 +0.010 (+0.95%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
May 31, 2024 1.040 1.130 1.020 1.060 110,988 +0.01(+0.95%)
May 30, 2024 1.010 1.070 1.010 1.050 33,409 +0.03(+2.94%)
May 29, 2024 0.9800 1.032 0.9500 1.020 77,478 +0.03(+2.92%)
May 28, 2024 1.090 1.090 0.9800 0.9911 103,760 -0.05(-4.70%)
May 24, 2024 1.090 1.120 0.9000 1.040 307,157 -0.04(-3.70%)
May 23, 2024 1.100 1.150 1.070 1.080 648,036 -0.08(-6.90%)
May 22, 2024 1.140 1.205 1.140 1.160 54,826 +0.04(+3.57%)
May 21, 2024 1.110 1.176 1.110 1.120 48,966 -0.02(-2.18%)
May 20, 2024 1.200 1.210 1.140 1.145 113,362 -0.08(-6.91%)
May 17, 2024 1.225 1.250 1.200 1.230 30,698 -0.01(-0.81%)
May 16, 2024 1.270 1.270 1.180 1.240 62,447 -0.01(-0.80%)
May 15, 2024 1.270 1.295 1.210 1.250 28,863 -0.02(-1.57%)
May 14, 2024 1.280 1.340 1.260 1.270 46,971 -0.03(-2.31%)
May 13, 2024 1.300 1.330 1.272 1.300 13,105 -0.02(-1.52%)
May 10, 2024 1.320 1.330 1.300 1.320 59,315 +0.00(+0.00%)
May 09, 2024 1.380 1.380 1.250 1.320 76,169 -0.06(-4.35%)
May 08, 2024 1.310 1.420 1.310 1.380 101,085 +0.08(+6.56%)
May 07, 2024 1.270 1.390 1.260 1.295 34,981 +0.00(+0.39%)
May 06, 2024 1.300 1.350 1.284 1.290 38,423 +0.00(+0.00%)
May 03, 2024 1.300 1.324 1.280 1.290 12,979 +0.00(+0.00%)
May 02, 2024 1.310 1.340 1.280 1.290 45,210 +0.01(+0.78%)
May 01, 2024 1.310 1.310 1.280 1.280 31,053 -0.02(-1.54%)
Apr 30, 2024 1.280 1.310 1.260 1.300 73,332 -0.01(-0.76%)
Apr 29, 2024 1.280 1.310 1.220 1.310 64,876 +0.06(+4.38%)
Apr 26, 2024 1.240 1.310 1.180 1.255 151,542 +0.01(+1.21%)
Apr 25, 2024 1.240 1.240 1.170 1.240 68,037 +0.02(+1.64%)
Apr 24, 2024 1.220 1.230 1.200 1.220 5,823 -0.02(-1.61%)
Apr 23, 2024 1.310 1.310 1.240 1.240 17,523 -0.08(-6.06%)
Apr 22, 2024 1.150 1.320 1.150 1.320 138,696 +0.16(+13.79%)
Apr 19, 2024 1.220 1.220 1.093 1.160 43,682 -0.04(-3.33%)
Apr 18, 2024 1.200 1.215 1.140 1.200 42,996 +0.03(+2.56%)
Apr 17, 2024 1.140 1.190 1.120 1.170 115,487 +0.02(+2.18%)
Apr 16, 2024 1.100 1.150 1.070 1.145 76,707 +0.04(+4.09%)
Apr 15, 2024 1.150 1.150 1.100 1.100 26,846 -0.07(-5.98%)
Apr 12, 2024 1.140 1.230 1.130 1.170 77,942 +0.03(+2.63%)
Apr 11, 2024 1.110 1.170 1.100 1.140 72,446 +0.06(+5.56%)
Apr 10, 2024 1.137 1.137 1.080 1.080 33,411 -0.06(-5.00%)
Apr 09, 2024 1.175 1.175 1.127 1.137 46,708 +0.03(+2.56%)
Apr 08, 2024 1.118 1.175 1.089 1.108 75,352 +0.01(+0.86%)
Apr 05, 2024 1.080 1.118 1.071 1.099 32,719 +0.00(+0.00%)
Apr 04, 2024 1.099 1.156 1.052 1.099 46,262 +0.00(+0.00%)
Apr 03, 2024 1.071 1.165 1.061 1.099 124,133 +0.02(+1.75%)
Apr 02, 2024 1.023 1.080 1.004 1.080 117,265 +0.00(+0.00%)
Apr 01, 2024 1.042 1.080 1.042 1.080 95,218 +0.05(+4.59%)
Mar 28, 2024 1.042 1.042 1.014 1.033 104,098 +0.01(+0.93%)
Mar 27, 2024 1.033 1.033 1.006 1.023 59,629 +0.01(+0.94%)
Mar 26, 2024 0.9947 1.033 0.9758 1.014 155,684 +0.02(+1.90%)
Mar 25, 2024 0.9947 1.004 0.9758 0.9947 80,719 -0.01(-0.94%)
Mar 22, 2024 0.9758 1.014 0.9568 1.004 74,300 +0.02(+1.92%)
Mar 21, 2024 0.9947 1.014 0.9568 0.9853 71,927 -0.01(-0.95%)
Mar 20, 2024 0.9853 0.9947 0.9663 0.9947 125,478 +0.01(+0.96%)
Mar 19, 2024 0.9570 0.9947 0.9284 0.9853 176,504 +0.03(+2.97%)
Mar 18, 2024 0.9379 0.9758 0.9379 0.9568 121,613 +0.01(+1.00%)
Mar 15, 2024 0.9568 0.9568 0.9284 0.9474 68,324 +0.00(+0.00%)
Mar 14, 2024 0.9663 0.9663 0.8221 0.9474 163,350 -0.05(-4.76%)
Mar 13, 2024 0.9947 1.012 0.9568 0.9947 67,699 +0.00(+0.00%)
Mar 12, 2024 0.9853 1.014 0.9853 0.9947 57,979 +0.00(+0.00%)
Mar 11, 2024 0.9853 1.014 0.9758 0.9947 86,284 -0.01(-0.94%)
Mar 08, 2024 0.9947 1.023 0.9853 1.004 40,483 +0.02(+1.92%)
Mar 07, 2024 1.023 1.042 0.9853 0.9853 29,914 +0.00(+0.00%)
Mar 06, 2024 0.9853 1.042 0.9853 0.9853 39,887 +0.00(+0.00%)
Mar 05, 2024 1.033 1.052 0.9853 0.9853 18,093 -0.03(-2.80%)
Mar 04, 2024 1.071 1.071 0.9947 1.014 125,296 -0.04(-3.60%)
Mar 01, 2024 1.080 1.082 0.9758 1.052 175,056 -0.04(-3.48%)
Feb 29, 2024 1.080 1.118 1.042 1.089 194,505 +0.04(+3.60%)
Feb 28, 2024 1.080 1.089 1.042 1.052 79,299 -0.05(-4.31%)
Feb 27, 2024 1.033 1.131 1.033 1.099 79,030 +0.02(+1.75%)
Feb 26, 2024 1.184 1.184 1.061 1.080 56,255 -0.03(-2.56%)
Feb 23, 2024 1.052 1.127 1.033 1.108 111,265 +0.05(+4.46%)
Feb 22, 2024 1.061 1.117 1.042 1.061 168,993 -0.02(-1.75%)
Feb 21, 2024 1.042 1.089 0.9947 1.080 124,759 +0.05(+5.07%)
Feb 20, 2024 1.042 1.066 0.9947 1.028 140,139 -0.04(-3.98%)
Feb 16, 2024 0.9947 1.118 0.9758 1.071 218,455 +0.09(+9.71%)
Feb 15, 2024 0.9568 0.9758 0.9474 0.9758 101,065 +0.02(+1.98%)
Feb 14, 2024 0.9379 0.9663 0.9379 0.9568 59,141 +0.01(+1.00%)
Feb 13, 2024 0.9379 0.9758 0.9379 0.9474 61,919 -0.01(-0.99%)
Feb 12, 2024 0.9663 0.9945 0.9474 0.9568 86,954 -0.02(-1.94%)
Feb 09, 2024 0.9474 0.9947 0.9474 0.9758 57,544 +0.00(+0.00%)
Feb 08, 2024 0.9568 0.9805 0.9474 0.9758 96,933 +0.01(+0.98%)
Feb 07, 2024 0.9474 0.9853 0.9474 0.9663 77,896 +0.02(+2.00%)
Feb 06, 2024 0.9189 0.9663 0.9189 0.9474 101,653 +0.01(+1.01%)
Feb 05, 2024 0.9284 0.9568 0.9095 0.9379 39,642 +0.01(+1.02%)
Feb 02, 2024 0.9568 0.9652 0.9284 0.9284 65,974 -0.05(-4.85%)
Feb 01, 2024 0.9853 0.9853 0.9284 0.9758 80,885 +0.02(+1.98%)
Jan 31, 2024 0.9758 0.9947 0.9568 0.9568 37,413 +0.01(+1.00%)
Jan 30, 2024 0.9568 1.033 0.9128 0.9474 110,347 -0.03(-2.91%)
Jan 29, 2024 0.9663 0.9947 0.9000 0.9758 83,063 +0.04(+4.04%)
Jan 26, 2024 0.9853 1.014 0.9189 0.9379 72,044 -0.08(-7.48%)
Jan 25, 2024 0.9418 1.033 0.9418 1.014 92,167 +0.04(+4.39%)
Jan 24, 2024 1.009 1.023 0.9663 0.9711 11,857 -0.02(-2.38%)
Jan 23, 2024 0.9568 1.023 0.9104 0.9947 35,625 +0.05(+5.41%)
Jan 22, 2024 0.8905 0.9758 0.8905 0.9437 38,042 -0.01(-1.38%)
Jan 19, 2024 0.9000 0.9947 0.9000 0.9568 30,584 +0.06(+6.32%)
Jan 18, 2024 0.9568 0.9568 0.9000 0.9000 24,976 -0.03(-3.06%)
Jan 17, 2024 0.8716 0.9474 0.8716 0.9284 69,749 +0.04(+4.26%)
Jan 16, 2024 0.9284 0.9663 0.8905 0.8905 446,979 -0.05(-5.05%)
Jan 12, 2024 0.9474 1.004 0.9379 0.9379 64,035 -0.02(-1.98%)
Jan 11, 2024 0.9947 1.004 0.9474 0.9568 82,358 -0.04(-3.81%)
Jan 10, 2024 1.014 1.042 0.9663 0.9947 51,859 -0.04(-3.67%)
Jan 09, 2024 1.080 1.080 0.9758 1.033 74,977 -0.05(-4.39%)
Jan 08, 2024 1.061 1.089 1.052 1.080 57,404 +0.01(+0.88%)
Jan 05, 2024 1.080 1.123 1.071 1.071 54,743 -0.04(-3.42%)
Jan 04, 2024 1.137 1.156 1.089 1.108 36,372 -0.05(-4.10%)
Jan 03, 2024 1.175 1.194 1.137 1.156 52,242 -0.03(-2.40%)
Jan 02, 2024 1.213 1.260 1.137 1.184 49,780 -0.04(-3.10%)
Dec 29, 2023 1.194 1.241 1.127 1.222 108,296 +0.05(+4.03%)
Dec 28, 2023 1.175 1.222 1.118 1.175 142,952 -0.01(-0.80%)
Dec 27, 2023 1.213 1.222 1.165 1.184 49,828 -0.02(-1.58%)
Dec 26, 2023 1.203 1.232 1.175 1.203 35,498 -0.02(-1.55%)
Dec 22, 2023 1.251 1.251 1.203 1.222 50,864 -0.03(-2.27%)
Dec 21, 2023 1.184 1.269 1.184 1.251 68,104 +0.07(+5.60%)
Dec 20, 2023 1.232 1.232 1.146 1.184 79,892 -0.05(-3.85%)
Dec 19, 2023 1.232 1.279 1.184 1.232 95,254 +0.03(+2.36%)
Dec 18, 2023 1.137 1.222 1.137 1.203 74,752 +0.06(+4.96%)
Dec 15, 2023 1.317 1.364 1.118 1.146 253,983 -0.16(-12.32%)
Dec 14, 2023 1.393 1.440 1.288 1.307 197,429 -0.07(-4.83%)
Dec 13, 2023 1.165 1.402 1.127 1.374 240,301 +0.21(+17.89%)
Dec 12, 2023 1.089 1.175 1.061 1.165 172,578 +0.02(+1.65%)
Dec 11, 2023 1.165 1.184 1.137 1.146 81,877 -0.02(-1.63%)
Dec 08, 2023 1.184 1.184 1.137 1.165 70,708 -0.03(-2.38%)
Dec 07, 2023 1.175 1.222 1.175 1.194 104,709 +0.01(+0.80%)
Dec 06, 2023 1.127 1.184 1.127 1.184 97,552 +0.06(+5.04%)
Dec 05, 2023 1.052 1.127 1.052 1.127 109,540 +0.01(+0.85%)
Dec 04, 2023 1.061 1.154 1.033 1.118 175,033 +0.03(+2.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.