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 )

1.100 -0.060 (-5.16%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 13, 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 (%)
Jun 30, 2020 12.86 13.26 12.79 12.86 485,568 +0.01(+0.07%)
Jun 29, 2020 13.41 13.51 12.62 12.85 867,744 -0.51(-3.83%)
Jun 26, 2020 13.09 13.61 12.90 13.36 790,505 +0.41(+3.15%)
Jun 25, 2020 12.27 13.03 12.18 12.95 769,152 +0.68(+5.56%)
Jun 24, 2020 11.89 12.66 11.76 12.27 803,801 +0.21(+1.73%)
Jun 23, 2020 11.88 12.67 11.79 12.06 857,330 +0.11(+0.95%)
Jun 22, 2020 10.85 12.13 10.85 11.95 1,189,425 +1.26(+11.79%)
Jun 19, 2020 9.928 10.94 9.928 10.69 2,375,211 +0.84(+8.57%)
Jun 18, 2020 10.06 10.39 9.805 9.843 788,120 -0.15(-1.52%)
Jun 17, 2020 9.559 10.23 9.559 9.995 1,140,144 +0.43(+4.46%)
Jun 16, 2020 9.521 9.891 9.388 9.568 353,835 +0.10(+1.10%)
Jun 15, 2020 9.237 9.663 9.104 9.464 725,830 +0.22(+2.36%)
Jun 12, 2020 9.758 9.900 9.128 9.246 1,490,233 -0.45(-4.59%)
Jun 11, 2020 9.758 10.22 9.635 9.692 503,997 -0.13(-1.35%)
Jun 10, 2020 9.919 10.14 9.758 9.824 301,099 +0.03(+0.29%)
Jun 09, 2020 9.682 9.995 9.587 9.796 395,993 +0.11(+1.17%)
Jun 08, 2020 9.493 9.767 9.455 9.682 313,143 +0.27(+2.92%)
Jun 05, 2020 9.635 9.692 9.303 9.407 743,005 -0.17(-1.78%)
Jun 04, 2020 9.767 9.853 9.436 9.578 820,739 -0.17(-1.75%)
Jun 03, 2020 9.417 9.862 9.388 9.748 1,125,741 +0.37(+3.94%)
Jun 02, 2020 9.076 9.568 8.991 9.379 1,146,267 +0.35(+3.88%)
Jun 01, 2020 8.896 9.104 8.839 9.028 437,500 +0.27(+3.03%)
May 29, 2020 8.981 9.057 8.687 8.763 696,033 -0.27(-2.94%)
May 28, 2020 9.142 9.189 8.953 9.028 480,390 -0.18(-1.95%)
May 27, 2020 9.284 9.294 8.981 9.208 450,412 -0.05(-0.51%)
May 26, 2020 9.379 9.682 9.208 9.256 640,797 +0.11(+1.24%)
May 22, 2020 9.701 9.729 9.000 9.142 536,222 -0.62(-6.31%)
May 21, 2020 10.48 10.48 9.493 9.758 1,018,749 -0.83(-7.87%)
May 20, 2020 10.55 10.68 10.19 10.59 1,456,470 +0.04(+0.36%)
May 19, 2020 10.08 10.79 9.881 10.55 979,513 +0.39(+3.82%)
May 18, 2020 10.29 10.70 9.758 10.17 1,722,035 -0.24(-2.28%)
May 15, 2020 9.616 10.52 9.483 10.40 798,738 +0.83(+8.71%)
May 14, 2020 9.284 9.729 9.104 9.568 460,818 +0.10(+1.10%)
May 13, 2020 9.985 10.09 9.436 9.464 808,529 -0.55(-5.49%)
May 12, 2020 10.13 10.27 9.862 10.01 337,182 -0.09(-0.94%)
May 11, 2020 10.55 10.55 9.862 10.11 357,003 +0.20(+2.01%)
May 08, 2020 9.805 10.86 9.805 9.909 1,621,227 +0.27(+2.85%)
May 07, 2020 9.729 9.957 9.549 9.635 118,545 +0.01(+0.10%)
May 06, 2020 9.474 9.805 9.426 9.625 221,212 +0.18(+1.91%)
May 05, 2020 9.379 9.625 9.341 9.445 382,387 +0.09(+1.01%)
May 04, 2020 9.540 9.701 9.294 9.351 361,386 -0.20(-2.08%)
May 01, 2020 9.635 9.711 9.388 9.549 844,866 -0.27(-2.80%)
Apr 30, 2020 9.824 10.28 9.587 9.824 280,886 -0.10(-1.05%)
Apr 29, 2020 9.692 9.976 9.474 9.928 388,968 +0.35(+3.66%)
Apr 28, 2020 10.27 10.27 9.483 9.578 479,558 -0.56(-5.51%)
Apr 27, 2020 9.616 10.42 9.559 10.14 235,937 +0.58(+6.05%)
Apr 24, 2020 9.464 9.673 9.294 9.559 102,283 -0.01(-0.10%)
Apr 23, 2020 10.10 10.10 9.445 9.568 343,845 -0.18(-1.85%)
Apr 22, 2020 9.824 10.05 9.682 9.748 134,564 +0.11(+1.18%)
Apr 21, 2020 9.531 9.796 9.426 9.635 385,777 -0.14(-1.45%)
Apr 20, 2020 9.947 10.16 9.711 9.777 128,638 -0.43(-4.18%)
Apr 17, 2020 10.31 10.46 9.872 10.20 455,577 -0.09(-0.92%)
Apr 16, 2020 10.22 10.50 10.07 10.30 361,260 +0.29(+2.94%)
Apr 15, 2020 9.995 10.08 9.758 10.00 276,631 -0.11(-1.12%)
Apr 14, 2020 9.796 10.20 9.777 10.12 273,674 +0.27(+2.79%)
Apr 13, 2020 9.341 9.919 9.341 9.843 352,958 +0.48(+5.16%)
Apr 09, 2020 9.559 9.938 9.294 9.360 727,700 -0.01(-0.10%)
Apr 08, 2020 9.294 9.464 9.009 9.369 377,314 -0.09(-0.90%)
Apr 07, 2020 9.966 9.995 9.455 9.455 209,790 -0.25(-2.54%)
Apr 06, 2020 9.568 9.763 9.455 9.701 167,206 +0.37(+3.96%)
Apr 03, 2020 9.265 9.369 9.199 9.332 141,127 +0.03(+0.31%)
Apr 02, 2020 9.464 9.568 9.189 9.303 431,072 -0.23(-2.39%)
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.