Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

0.8300 -0.0690 (-7.68%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.8800 0.8800 0.8050 0.8300 89,199 -0.07(-7.68%)
Nov 21, 2024 0.8900 0.9230 0.8700 0.8990 39,083 +0.07(+8.31%)
Nov 20, 2024 0.9000 0.9500 0.8279 0.8300 137,471 -0.06(-6.75%)
Nov 19, 2024 0.9000 0.9476 0.8900 0.8901 64,824 -0.02(-2.20%)
Nov 18, 2024 0.8929 0.9499 0.8798 0.9101 89,415 +0.02(+2.49%)
Nov 15, 2024 0.9000 0.9079 0.8800 0.8880 59,308 +0.01(+0.91%)
Nov 14, 2024 0.8500 0.9195 0.8500 0.8800 133,471 +0.08(+10.04%)
Nov 13, 2024 0.7310 0.8599 0.7310 0.7997 123,162 +0.09(+12.48%)
Nov 12, 2024 0.8500 0.8500 0.6642 0.7110 299,362 -0.14(-16.46%)
Nov 11, 2024 0.8605 0.8647 0.8500 0.8511 40,257 -0.01(-1.63%)
Nov 08, 2024 0.9200 0.9499 0.8652 0.8652 70,211 -0.04(-4.92%)
Nov 07, 2024 0.8600 0.9374 0.8600 0.9100 112,031 +0.06(+7.02%)
Nov 06, 2024 0.8700 0.8760 0.8100 0.8503 78,062 -0.04(-4.90%)
Nov 05, 2024 0.9099 0.9294 0.8725 0.8941 48,248 +0.02(+2.48%)
Nov 04, 2024 0.8800 0.8811 0.8530 0.8725 74,616 +0.01(+1.32%)
Nov 01, 2024 0.8610 0.9062 0.8600 0.8611 114,375 -0.03(-3.81%)
Oct 31, 2024 0.9100 0.9500 0.8600 0.8952 67,769 -0.03(-3.22%)
Oct 30, 2024 0.9700 0.9700 0.9200 0.9250 89,094 -0.03(-3.65%)
Oct 29, 2024 0.9600 0.9999 0.9600 0.9600 27,190 -0.02(-2.04%)
Oct 28, 2024 1.000 1.010 0.9100 0.9800 38,596 -0.02(-2.49%)
Oct 25, 2024 1.050 1.050 0.9901 1.005 32,454 -0.05(-4.29%)
Oct 24, 2024 1.000 1.060 0.9950 1.050 103,367 +0.06(+5.53%)
Oct 23, 2024 1.000 1.030 0.9463 0.9950 15,521 -0.01(-0.50%)
Oct 22, 2024 1.010 1.010 0.9880 1.000 37,143 -0.00(-0.50%)
Oct 21, 2024 1.040 1.040 0.9656 1.005 60,945 -0.01(-0.99%)
Oct 18, 2024 1.040 1.059 1.000 1.015 66,205 +0.03(+2.84%)
Oct 17, 2024 0.9800 0.9870 0.9408 0.9870 24,685 -0.00(-0.30%)
Oct 16, 2024 1.030 1.030 0.9600 0.9900 62,025 -0.03(-3.36%)
Oct 15, 2024 1.070 1.070 1.000 1.024 71,966 -0.07(-6.02%)
Oct 14, 2024 1.060 1.170 1.054 1.090 97,963 +0.01(+0.93%)
Oct 11, 2024 1.030 1.080 1.030 1.080 41,213 +0.04(+3.85%)
Oct 10, 2024 1.060 1.080 1.035 1.040 49,888 -0.02(-1.89%)
Oct 09, 2024 1.090 1.090 1.020 1.060 60,265 -0.05(-4.50%)
Oct 08, 2024 1.060 1.130 1.000 1.110 141,476 -0.04(-3.48%)
Oct 07, 2024 1.220 1.235 1.140 1.150 248,539 -0.06(-4.95%)
Oct 04, 2024 1.200 1.250 1.143 1.210 226,703 +0.01(+1.25%)
Oct 03, 2024 1.190 1.210 1.110 1.195 153,829 -0.02(-2.05%)
Oct 02, 2024 1.100 1.260 1.080 1.220 650,879 +0.20(+19.61%)
Oct 01, 2024 0.9128 1.030 0.9128 1.020 167,383 +0.08(+8.51%)
Sep 30, 2024 1.000 1.070 0.9200 0.9400 546,369 +0.04(+4.50%)
Sep 27, 2024 0.8600 0.9800 0.8432 0.8995 350,652 +0.07(+8.37%)
Sep 26, 2024 0.7900 0.8500 0.7750 0.8300 229,573 +0.10(+14.28%)
Sep 25, 2024 0.7600 0.7600 0.7263 0.7263 10,120 -0.02(-3.25%)
Sep 24, 2024 0.7400 0.7600 0.7202 0.7507 63,573 +0.01(+1.72%)
Sep 23, 2024 0.7301 0.7640 0.7200 0.7380 51,222 +0.00(+0.41%)
Sep 20, 2024 0.7600 0.7601 0.7110 0.7350 15,659 -0.00(-0.14%)
Sep 19, 2024 0.7500 0.8300 0.6949 0.7360 257,210 -0.05(-6.69%)
Sep 18, 2024 0.8000 0.8000 0.7715 0.7888 49,006 -0.04(-4.85%)
Sep 17, 2024 0.8000 0.8356 0.8000 0.8290 15,844 +0.03(+3.62%)
Sep 16, 2024 0.8110 0.8110 0.7825 0.8000 27,032 -0.04(-4.75%)
Sep 13, 2024 0.8370 0.8399 0.7820 0.8399 19,342 +0.06(+7.68%)
Sep 12, 2024 0.8190 0.8210 0.7800 0.7800 19,500 -0.04(-5.41%)
Sep 11, 2024 0.8000 0.8471 0.7720 0.8246 53,430 +0.02(+2.43%)
Sep 10, 2024 0.7810 0.8356 0.7810 0.8050 75,589 +0.03(+3.21%)
Sep 09, 2024 0.8150 0.8311 0.7800 0.7800 90,590 -0.03(-4.29%)
Sep 06, 2024 0.8500 0.8630 0.8107 0.8150 65,073 -0.01(-1.69%)
Sep 05, 2024 0.8122 0.8530 0.8100 0.8290 36,652 +0.02(+2.22%)
Sep 04, 2024 0.8345 0.8490 0.8097 0.8110 88,347 -0.05(-5.59%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.