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 )

1.160 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 12, 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 (%)
Jul 30, 2021 6.575 6.887 6.575 6.783 197,248 +0.05(+0.70%)
Jul 29, 2021 6.812 6.982 6.665 6.736 221,956 +0.09(+1.28%)
Jul 28, 2021 6.357 6.726 6.357 6.651 486,849 +0.47(+7.67%)
Jul 27, 2021 6.385 6.764 6.101 6.177 1,091,420 -0.52(-7.78%)
Jul 26, 2021 6.584 7.048 6.234 6.698 617,903 -0.40(-5.61%)
Jul 23, 2021 7.579 7.617 6.764 7.096 993,932 -0.65(-8.44%)
Jul 22, 2021 7.892 8.005 7.702 7.749 198,619 -0.16(-2.04%)
Jul 21, 2021 7.759 8.005 7.759 7.911 337,081 +0.10(+1.33%)
Jul 20, 2021 8.053 8.289 7.579 7.806 709,102 -0.16(-2.02%)
Jul 19, 2021 7.986 8.218 7.870 7.967 310,964 -0.31(-3.78%)
Jul 16, 2021 8.517 8.621 8.195 8.280 710,439 -0.21(-2.46%)
Jul 15, 2021 8.460 8.574 8.337 8.488 224,486 +0.01(+0.11%)
Jul 14, 2021 8.697 8.706 8.413 8.479 270,839 -0.11(-1.32%)
Jul 13, 2021 8.612 8.706 8.517 8.593 191,328 +0.08(+0.89%)
Jul 12, 2021 8.678 8.763 8.422 8.517 153,197 -0.13(-1.53%)
Jul 09, 2021 8.498 8.678 8.432 8.649 271,844 +0.27(+3.28%)
Jul 08, 2021 8.242 8.526 8.119 8.375 382,173 -0.06(-0.67%)
Jul 07, 2021 8.517 8.612 8.214 8.432 335,439 +0.02(+0.23%)
Jul 06, 2021 8.811 8.811 8.308 8.413 732,543 -0.57(-6.33%)
Jul 02, 2021 8.981 9.256 8.924 8.981 488,446 -0.08(-0.84%)
Jul 01, 2021 9.114 9.369 8.953 9.057 731,245 -0.05(-0.52%)
Jun 30, 2021 9.284 9.521 9.085 9.104 569,625 -0.18(-1.94%)
Jun 29, 2021 9.351 9.758 9.000 9.284 810,145 -0.01(-0.10%)
Jun 28, 2021 9.137 9.540 9.137 9.294 932,068 +0.12(+1.34%)
Jun 25, 2021 9.000 9.322 8.954 9.171 415,765 +0.28(+3.20%)
Jun 24, 2021 8.773 9.085 8.758 8.886 221,181 +0.15(+1.74%)
Jun 23, 2021 8.526 8.782 8.526 8.735 219,209 +0.24(+2.79%)
Jun 22, 2021 8.469 8.536 8.289 8.498 195,057 +0.07(+0.79%)
Jun 21, 2021 8.735 8.735 8.356 8.432 278,440 -0.36(-4.09%)
Jun 18, 2021 8.763 8.848 8.422 8.792 1,023,115 +0.24(+2.77%)
Jun 17, 2021 8.536 8.858 8.536 8.555 260,740 -0.03(-0.33%)
Jun 16, 2021 8.583 8.621 8.451 8.583 435,002 +0.00(+0.00%)
Jun 15, 2021 8.905 8.905 8.498 8.583 569,406 -0.39(-4.33%)
Jun 14, 2021 8.716 9.161 8.669 8.972 311,192 +0.26(+2.93%)
Jun 11, 2021 8.811 8.829 8.659 8.716 324,865 -0.09(-1.08%)
Jun 10, 2021 8.479 8.943 8.432 8.811 816,309 -0.01(-0.11%)
Jun 09, 2021 9.066 9.189 8.811 8.820 421,124 -0.07(-0.75%)
Jun 08, 2021 9.019 9.057 8.612 8.886 819,636 -0.13(-1.47%)
Jun 07, 2021 9.360 9.388 9.000 9.019 531,252 -0.61(-6.30%)
Jun 04, 2021 9.294 10.20 9.047 9.625 1,343,332 +0.42(+4.53%)
Jun 03, 2021 9.152 9.597 9.123 9.208 1,055,052 -0.11(-1.22%)
Jun 02, 2021 10.21 10.21 9.000 9.322 2,064,701 -0.89(-8.72%)
Jun 01, 2021 9.388 10.42 9.351 10.21 2,724,505 +0.93(+10.00%)
May 28, 2021 9.275 9.450 9.189 9.284 888,205 -0.11(-1.21%)
May 27, 2021 9.303 9.483 9.009 9.398 1,132,062 +0.14(+1.54%)
May 26, 2021 9.057 9.549 8.763 9.256 1,407,610 +0.19(+2.09%)
May 25, 2021 9.019 9.341 8.721 9.066 1,355,131 +0.41(+4.70%)
May 24, 2021 8.953 8.953 8.488 8.659 1,104,717 -0.11(-1.30%)
May 21, 2021 8.289 8.953 8.062 8.773 1,173,381 +0.56(+6.81%)
May 20, 2021 8.280 8.384 8.072 8.214 562,015 +0.00(+0.00%)
May 19, 2021 8.157 8.384 7.958 8.214 811,502 -0.37(-4.30%)
May 18, 2021 8.469 8.754 8.432 8.583 773,899 +0.14(+1.68%)
May 17, 2021 8.337 8.991 8.318 8.441 1,396,269 +0.26(+3.13%)
May 14, 2021 7.560 8.289 7.560 8.185 1,187,211 +0.77(+10.34%)
May 13, 2021 7.768 7.939 7.380 7.418 1,040,396 -0.45(-5.66%)
May 12, 2021 7.228 7.939 7.219 7.863 1,285,289 +0.41(+5.46%)
May 11, 2021 6.764 7.645 6.565 7.456 1,815,675 +0.32(+4.52%)
May 10, 2021 8.100 8.157 7.096 7.134 2,694,505 -1.20(-14.43%)
May 07, 2021 8.858 8.896 8.223 8.337 1,705,935 +0.07(+0.80%)
May 06, 2021 7.702 8.289 6.935 8.271 4,090,740 +0.56(+7.25%)
May 05, 2021 8.176 8.223 7.655 7.712 1,108,769 -0.34(-4.24%)
May 04, 2021 8.147 8.432 7.882 8.053 1,109,032 -0.09(-1.16%)
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.