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 )

1.240 -0.010 (-0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 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%)
Apr 01, 2020 9.303 9.805 9.303 9.531 226,600 -0.17(-1.76%)
Mar 31, 2020 9.085 9.739 9.047 9.701 258,251 +0.47(+5.13%)
Mar 30, 2020 9.455 9.549 9.009 9.227 228,319 -0.25(-2.60%)
Mar 27, 2020 9.521 9.644 9.095 9.474 273,811 -0.37(-3.75%)
Mar 26, 2020 9.909 10.01 9.502 9.843 403,933 -0.03(-0.29%)
Mar 25, 2020 9.663 10.06 9.123 9.872 653,507 +0.59(+6.33%)
Mar 24, 2020 8.593 9.464 8.593 9.284 466,122 +1.02(+12.39%)
Mar 23, 2020 8.659 8.739 7.607 8.261 346,383 +0.03(+0.35%)
Mar 20, 2020 8.403 8.602 7.731 8.233 415,466 -0.17(-2.03%)
Mar 19, 2020 8.441 8.905 8.261 8.403 558,920 -0.05(-0.56%)
Mar 18, 2020 8.147 8.716 8.147 8.451 212,288 -0.27(-3.04%)
Mar 17, 2020 9.161 9.161 8.062 8.716 463,145 +0.45(+5.38%)
Mar 16, 2020 7.882 8.526 7.674 8.271 427,970 -0.47(-5.42%)
Mar 13, 2020 9.095 9.154 8.327 8.744 258,083 +0.13(+1.54%)
Mar 12, 2020 9.085 9.502 8.138 8.612 917,384 -1.09(-11.23%)
Mar 11, 2020 10.15 10.35 9.597 9.701 504,644 -0.67(-6.48%)
Mar 10, 2020 10.84 10.84 10.10 10.37 455,823 +0.09(+0.92%)
Mar 09, 2020 10.18 10.61 9.947 10.28 736,454 -0.69(-6.30%)
Mar 06, 2020 11.18 11.43 10.65 10.97 1,127,544 -0.61(-5.24%)
Mar 05, 2020 11.62 11.78 11.46 11.58 624,608 -0.17(-1.45%)
Mar 04, 2020 11.74 12.09 11.61 11.75 526,247 +0.14(+1.22%)
Mar 03, 2020 11.84 11.99 11.41 11.61 797,256 -0.23(-1.92%)
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.