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 (%)
Nov 30, 2023 1.080 1.108 1.052 1.066 120,685 -0.04(-3.43%)
Nov 29, 2023 1.089 1.137 1.089 1.104 45,565 -0.01(-1.27%)
Nov 28, 2023 1.118 1.137 1.071 1.118 37,796 +0.00(+0.00%)
Nov 27, 2023 1.099 1.175 1.033 1.118 92,606 +0.00(+0.00%)
Nov 24, 2023 1.156 1.165 1.071 1.118 78,009 -0.05(-4.07%)
Nov 22, 2023 1.175 1.184 1.118 1.165 89,196 -0.01(-0.81%)
Nov 21, 2023 1.222 1.222 1.146 1.175 55,149 -0.04(-3.12%)
Nov 20, 2023 1.080 1.260 1.080 1.213 393,935 +0.10(+9.40%)
Nov 17, 2023 1.061 1.156 1.052 1.108 397,322 +0.02(+1.74%)
Nov 16, 2023 1.118 1.118 1.052 1.089 195,137 +0.01(+0.88%)
Nov 15, 2023 0.9663 1.156 0.9663 1.080 323,595 +0.10(+10.68%)
Nov 14, 2023 1.014 1.080 0.9758 0.9758 76,019 -0.04(-3.74%)
Nov 13, 2023 1.014 1.089 1.004 1.014 163,669 +0.00(+0.00%)
Nov 10, 2023 0.9663 1.014 0.9426 1.014 43,644 +0.05(+4.90%)
Nov 09, 2023 0.9189 1.042 0.8906 0.9663 62,393 +0.02(+2.00%)
Nov 08, 2023 0.8811 0.9474 0.8811 0.9474 28,336 +0.07(+7.52%)
Nov 07, 2023 0.9379 0.9379 0.8647 0.8811 35,059 -0.01(-1.08%)
Nov 06, 2023 0.8905 0.9379 0.8905 0.8908 36,332 +0.00(+0.01%)
Nov 03, 2023 0.8621 0.9095 0.8378 0.8907 69,031 +0.03(+3.32%)
Nov 02, 2023 0.8526 0.9100 0.7835 0.8621 111,607 +0.00(+0.11%)
Nov 01, 2023 0.8415 0.8744 0.8415 0.8612 67,341 -0.01(-1.22%)
Oct 31, 2023 0.8716 0.9000 0.8716 0.8718 92,609 -0.01(-1.05%)
Oct 30, 2023 0.9095 0.9284 0.8717 0.8811 15,059 +0.00(+0.00%)
Oct 27, 2023 0.8717 0.9280 0.8717 0.8811 36,440 +0.01(+1.08%)
Oct 26, 2023 0.9189 0.9379 0.8528 0.8717 129,380 -0.05(-5.14%)
Oct 25, 2023 0.8432 0.9189 0.8385 0.9189 81,664 +0.08(+8.99%)
Oct 24, 2023 0.8432 0.9327 0.8337 0.8432 198,840 -0.01(-1.11%)
Oct 23, 2023 0.8242 0.8811 0.8242 0.8526 91,846 +0.00(+0.33%)
Oct 20, 2023 0.8242 0.8926 0.8242 0.8498 137,757 -0.00(-0.37%)
Oct 19, 2023 0.8242 0.9189 0.8242 0.8529 92,315 -0.00(-0.14%)
Oct 18, 2023 0.9568 0.9654 0.8541 0.8541 264,077 -0.11(-11.61%)
Oct 17, 2023 0.9758 1.033 0.9474 0.9663 76,682 -0.02(-1.54%)
Oct 16, 2023 1.061 1.054 0.9663 0.9815 228,936 -0.09(-8.32%)
Oct 13, 2023 0.9947 1.071 0.9947 1.071 14,899 +0.03(+2.73%)
Oct 12, 2023 1.004 1.042 1.004 1.042 70,334 +0.02(+1.85%)
Oct 11, 2023 0.9947 1.028 0.9853 1.023 10,834 +0.01(+0.94%)
Oct 10, 2023 1.004 1.014 0.9758 1.014 46,214 +0.04(+3.88%)
Oct 09, 2023 0.9891 0.9891 0.9377 0.9758 25,444 +0.04(+4.06%)
Oct 06, 2023 0.9189 0.9568 0.9189 0.9377 117,195 -0.01(-1.02%)
Oct 05, 2023 0.9474 0.9758 0.9189 0.9474 77,653 +0.02(+2.04%)
Oct 04, 2023 0.9000 0.9900 0.9000 0.9284 50,170 +0.00(+0.00%)
Oct 03, 2023 0.9189 0.9438 0.8716 0.9284 114,894 +0.01(+0.68%)
Oct 02, 2023 0.9568 1.042 0.9096 0.9222 565,201 -0.07(-6.85%)
Sep 29, 2023 1.033 1.147 0.9758 0.9900 138,842 -0.05(-4.57%)
Sep 28, 2023 1.033 1.085 0.9664 1.037 76,046 -0.03(-3.10%)
Sep 27, 2023 1.061 1.137 1.052 1.071 51,153 -0.01(-0.88%)
Sep 26, 2023 1.023 1.080 1.014 1.080 71,738 +0.03(+2.70%)
Sep 25, 2023 1.023 1.089 1.004 1.052 574,940 +0.03(+2.78%)
Sep 22, 2023 1.014 1.061 1.014 1.023 32,816 +0.06(+6.64%)
Sep 21, 2023 1.071 1.127 0.9474 0.9595 83,649 -0.11(-10.37%)
Sep 20, 2023 1.061 1.071 0.9947 1.071 337,208 +0.08(+7.62%)
Sep 19, 2023 1.061 1.061 0.9663 0.9947 47,543 -0.05(-4.55%)
Sep 18, 2023 1.080 1.080 1.042 1.042 46,760 -0.07(-6.38%)
Sep 15, 2023 1.103 1.127 1.099 1.113 20,997 +0.00(+0.43%)
Sep 14, 2023 1.118 1.165 1.099 1.108 21,191 +0.00(+0.00%)
Sep 13, 2023 1.155 1.155 1.108 1.108 14,942 -0.03(-2.50%)
Sep 12, 2023 1.156 1.165 1.137 1.137 33,821 -0.01(-0.83%)
Sep 11, 2023 1.184 1.222 1.137 1.146 55,849 -0.04(-3.20%)
Sep 08, 2023 1.213 1.213 1.154 1.184 19,640 -0.03(-2.34%)
Sep 07, 2023 1.213 1.241 1.213 1.213 20,460 +0.00(+0.00%)
Sep 06, 2023 1.232 1.270 1.213 1.213 35,717 -0.05(-3.76%)
Sep 05, 2023 1.345 1.345 1.260 1.260 48,022 -0.10(-7.64%)
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.