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 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%)
May 03, 2021 9.531 10.31 8.119 8.147 3,406,594 -0.81(-9.09%)
Apr 30, 2021 8.725 9.135 8.640 8.962 304,211 +0.09(+1.07%)
Apr 29, 2021 9.000 9.156 8.583 8.867 392,002 -0.13(-1.47%)
Apr 28, 2021 9.161 9.303 8.943 9.000 418,665 -0.17(-1.86%)
Apr 27, 2021 9.114 9.379 9.047 9.171 563,072 +0.19(+2.11%)
Apr 26, 2021 8.905 9.028 8.706 8.981 389,603 +0.12(+1.39%)
Apr 23, 2021 8.716 8.953 8.593 8.858 398,050 +0.22(+2.52%)
Apr 22, 2021 8.858 8.867 8.441 8.640 517,570 -0.02(-0.22%)
Apr 21, 2021 8.365 8.782 8.119 8.659 782,429 +0.48(+5.91%)
Apr 20, 2021 8.337 8.346 7.986 8.176 463,892 -0.18(-2.15%)
Apr 19, 2021 8.451 8.687 8.327 8.356 368,866 -0.10(-1.23%)
Apr 16, 2021 8.422 8.500 8.157 8.460 395,833 +0.19(+2.29%)
Apr 15, 2021 8.687 8.706 8.176 8.271 712,136 -0.39(-4.49%)
Apr 14, 2021 8.583 8.953 8.545 8.659 746,925 -0.01(-0.11%)
Apr 13, 2021 8.735 9.038 8.451 8.668 1,011,829 -0.09(-0.97%)
Apr 12, 2021 9.028 9.047 8.668 8.754 498,118 -0.33(-3.65%)
Apr 09, 2021 9.123 9.171 8.867 9.085 299,566 -0.03(-0.31%)
Apr 08, 2021 9.294 9.351 9.000 9.114 306,772 -0.05(-0.52%)
Apr 07, 2021 9.246 9.474 9.028 9.161 429,369 -0.38(-3.97%)
Apr 06, 2021 9.047 9.597 8.896 9.540 640,047 +0.50(+5.56%)
Apr 05, 2021 9.502 9.616 8.782 9.038 1,654,179 -0.42(-4.41%)
Apr 01, 2021 9.701 10.12 9.332 9.455 1,639,488 +0.10(+1.11%)
Mar 31, 2021 9.426 9.474 9.218 9.351 752,876 -0.03(-0.30%)
Mar 30, 2021 9.388 9.540 9.009 9.379 860,097 +0.04(+0.41%)
Mar 29, 2021 9.237 9.493 9.028 9.341 805,252 +0.21(+2.28%)
Mar 26, 2021 9.313 9.455 8.716 9.133 1,366,733 -0.12(-1.33%)
Mar 25, 2021 9.284 9.748 9.057 9.256 1,559,550 -0.10(-1.11%)
Mar 24, 2021 9.644 10.15 9.114 9.360 2,321,112 -0.16(-1.69%)
Mar 23, 2021 9.568 10.16 9.474 9.521 1,705,785 +0.04(+0.40%)
Mar 22, 2021 11.56 11.59 9.379 9.483 5,424,833 -1.91(-16.79%)
Mar 19, 2021 11.37 11.48 11.14 11.40 512,050 +0.00(+0.00%)
Mar 18, 2021 11.86 11.86 11.29 11.40 735,294 -0.28(-2.43%)
Mar 17, 2021 11.59 11.81 11.39 11.68 473,314 -0.19(-1.60%)
Mar 16, 2021 11.86 12.24 11.65 11.87 709,884 +0.14(+1.21%)
Mar 15, 2021 11.43 11.78 11.12 11.73 541,300 +0.29(+2.57%)
Mar 12, 2021 11.64 11.64 11.21 11.43 629,533 -0.51(-4.28%)
Mar 11, 2021 11.51 11.97 11.42 11.95 494,201 +0.69(+6.14%)
Mar 10, 2021 11.85 12.22 10.94 11.25 1,365,753 -0.18(-1.57%)
Mar 09, 2021 11.75 11.87 11.25 11.43 1,817,708 +0.01(+0.08%)
Mar 08, 2021 12.51 12.88 11.38 11.43 768,274 -1.63(-12.48%)
Mar 05, 2021 13.37 13.54 12.08 13.05 1,698,705 -0.33(-2.48%)
Mar 04, 2021 13.54 13.85 12.43 13.39 1,419,386 -0.33(-2.42%)
Mar 03, 2021 14.09 14.63 13.41 13.72 669,795 -0.49(-3.47%)
Mar 02, 2021 15.00 15.14 14.16 14.21 696,797 -0.81(-5.36%)
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.