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 (%)
Aug 31, 2021 5.381 5.675 5.305 5.542 549,896 +0.27(+5.03%)
Aug 30, 2021 5.305 5.372 5.021 5.277 653,885 +0.01(+0.18%)
Aug 27, 2021 5.504 5.589 5.248 5.267 937,684 -0.63(-10.75%)
Aug 26, 2021 5.883 6.049 5.788 5.902 214,684 -0.22(-3.56%)
Aug 25, 2021 6.196 6.338 6.006 6.120 186,032 -0.04(-0.62%)
Aug 24, 2021 6.044 6.385 6.030 6.158 408,641 +0.33(+5.69%)
Aug 23, 2021 5.514 5.912 5.495 5.826 332,559 +0.42(+7.71%)
Aug 20, 2021 5.409 5.689 5.305 5.409 428,397 -0.03(-0.52%)
Aug 19, 2021 5.684 5.751 5.391 5.438 329,034 -0.39(-6.67%)
Aug 18, 2021 5.713 6.082 5.589 5.826 294,686 +0.19(+3.36%)
Aug 17, 2021 5.523 5.684 5.353 5.637 393,820 -0.09(-1.49%)
Aug 16, 2021 6.016 6.016 5.684 5.722 241,315 -0.33(-5.48%)
Aug 13, 2021 6.489 6.594 6.006 6.054 283,768 -0.39(-6.03%)
Aug 12, 2021 6.546 6.641 6.395 6.442 305,301 -0.21(-3.13%)
Aug 11, 2021 6.963 6.963 6.632 6.651 148,457 -0.27(-3.97%)
Aug 10, 2021 6.499 7.029 6.499 6.925 320,615 +0.19(+2.81%)
Aug 09, 2021 6.489 6.797 6.452 6.736 260,221 +0.18(+2.75%)
Aug 06, 2021 6.821 6.925 6.489 6.556 196,859 -0.27(-3.89%)
Aug 05, 2021 6.527 6.859 6.508 6.821 184,713 +0.24(+3.60%)
Aug 04, 2021 6.831 7.082 6.537 6.584 218,198 -0.24(-3.47%)
Aug 03, 2021 7.001 7.082 6.736 6.821 153,682 -0.24(-3.36%)
Aug 02, 2021 6.887 7.086 6.840 7.058 143,502 +0.27(+4.05%)
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%)
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.