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 )

1.060 UNCHANGED
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 (%)
Dec 31, 2021 3.069 3.145 2.984 3.022 306,607 -0.05(-1.54%)
Dec 30, 2021 2.795 3.211 2.785 3.069 706,395 +0.27(+9.83%)
Dec 29, 2021 2.880 2.880 2.776 2.795 186,751 -0.05(-1.67%)
Dec 28, 2021 2.880 2.918 2.842 2.842 269,201 -0.06(-1.96%)
Dec 27, 2021 2.956 2.994 2.899 2.899 189,666 -0.07(-2.24%)
Dec 23, 2021 2.918 2.984 2.842 2.965 332,994 +0.05(+1.62%)
Dec 22, 2021 3.032 3.041 2.918 2.918 234,371 -0.15(-4.94%)
Dec 21, 2021 2.956 3.122 2.956 3.069 188,421 +0.12(+4.18%)
Dec 20, 2021 3.051 3.107 2.937 2.946 323,126 -0.19(-6.04%)
Dec 17, 2021 3.098 3.240 3.027 3.136 1,128,358 -0.02(-0.60%)
Dec 16, 2021 3.249 3.373 3.126 3.155 195,055 -0.03(-0.89%)
Dec 15, 2021 3.249 3.249 3.060 3.183 565,642 -0.08(-2.33%)
Dec 14, 2021 3.268 3.382 3.249 3.259 212,708 -0.06(-1.71%)
Dec 13, 2021 3.439 3.448 3.268 3.316 502,467 -0.10(-3.05%)
Dec 10, 2021 3.619 3.628 3.373 3.420 536,478 -0.25(-6.72%)
Dec 09, 2021 3.647 3.752 3.609 3.666 453,828 +0.04(+1.04%)
Dec 08, 2021 3.609 3.733 3.591 3.628 337,038 -0.08(-2.05%)
Dec 07, 2021 3.695 3.808 3.609 3.704 337,374 +0.04(+1.03%)
Dec 06, 2021 3.382 3.671 3.306 3.666 556,374 +0.24(+6.91%)
Dec 03, 2021 3.240 3.534 3.086 3.429 1,211,607 +0.18(+5.54%)
Dec 02, 2021 3.259 3.306 3.126 3.249 759,376 +0.02(+0.59%)
Dec 01, 2021 3.467 3.477 3.231 3.231 1,089,509 -0.21(-6.06%)
Nov 30, 2021 3.742 3.742 3.287 3.439 2,725,680 -0.27(-7.40%)
Nov 29, 2021 3.789 3.941 3.709 3.714 2,371,256 -0.07(-1.75%)
Nov 26, 2021 4.007 4.007 3.666 3.780 788,429 -0.29(-7.21%)
Nov 24, 2021 4.131 4.263 3.969 4.074 4,266,266 -0.01(-0.23%)
Nov 23, 2021 4.481 4.491 4.036 4.083 3,901,576 -0.48(-10.58%)
Nov 22, 2021 4.652 4.652 4.320 4.566 5,017,801 +0.47(+11.57%)
Nov 19, 2021 4.093 4.453 3.998 4.093 835,903 -0.17(-4.00%)
Nov 18, 2021 4.396 4.311 4.244 4.263 781,103 -0.25(-5.46%)
Nov 17, 2021 4.623 4.671 4.348 4.509 935,895 -0.07(-1.45%)
Nov 16, 2021 4.187 4.737 4.141 4.576 1,067,170 +0.42(+10.02%)
Nov 15, 2021 4.187 4.244 4.076 4.159 470,321 -0.02(-0.45%)
Nov 12, 2021 4.093 4.197 3.932 4.178 324,643 +0.09(+2.32%)
Nov 11, 2021 4.064 4.301 4.026 4.083 542,485 +0.06(+1.41%)
Nov 10, 2021 3.856 4.026 254,639 +0.15(+3.91%)
Nov 09, 2021 3.884 4.045 3.846 3.875 407,022 +0.01(+0.25%)
Nov 08, 2021 3.846 3.998 3.837 3.865 303,302 +0.07(+1.75%)
Nov 05, 2021 3.846 3.922 3.789 3.799 330,512 -0.04(-0.99%)
Nov 04, 2021 3.951 3.960 3.780 3.837 373,606 -0.05(-1.22%)
Nov 03, 2021 3.771 3.998 3.723 3.884 334,917 +0.12(+3.27%)
Nov 02, 2021 3.846 3.846 3.714 3.761 418,947 -0.13(-3.41%)
Nov 01, 2021 3.723 3.742 3.742 3.894 543,603 +0.15(+4.05%)
Oct 29, 2021 3.685 3.856 3.676 3.742 345,111 +0.08(+2.07%)
Oct 28, 2021 3.837 3.865 3.657 3.666 613,577 -0.17(-4.44%)
Oct 27, 2021 4.055 4.045 3.837 3.837 353,200 -0.25(-6.03%)
Oct 26, 2021 4.121 4.083 280,085 -0.07(-1.60%)
Oct 25, 2021 4.102 4.159 4.064 4.149 307,954 +0.06(+1.39%)
Oct 22, 2021 4.263 4.292 4.093 4.093 270,052 -0.19(-4.42%)
Oct 21, 2021 4.244 4.339 4.178 4.282 229,260 +0.07(+1.57%)
Oct 20, 2021 4.206 4.301 4.187 4.216 328,330 +0.03(+0.68%)
Oct 19, 2021 4.121 4.235 4.064 4.187 258,870 +0.16(+4.00%)
Oct 18, 2021 3.979 4.140 3.951 4.026 173,315 +0.10(+2.66%)
Oct 15, 2021 4.017 4.045 3.903 3.922 202,587 -0.04(-0.96%)
Oct 14, 2021 4.282 4.282 3.951 3.960 276,956 -0.30(-7.11%)
Oct 13, 2021 4.263 4.292 4.102 4.263 177,413 +0.06(+1.35%)
Oct 12, 2021 4.263 4.329 4.168 4.206 210,288 -0.01(-0.22%)
Oct 11, 2021 4.168 4.329 4.149 4.216 226,424 +0.09(+2.30%)
Oct 08, 2021 4.149 4.235 4.102 4.121 193,633 -0.05(-1.14%)
Oct 07, 2021 4.112 4.197 4.093 4.168 305,875 +0.23(+5.77%)
Oct 06, 2021 3.932 4.032 3.903 3.941 177,705 -0.07(-1.65%)
Oct 05, 2021 3.979 4.093 3.913 4.007 426,351 +0.08(+1.93%)
Oct 04, 2021 3.979 4.055 3.808 3.932 288,157 -0.11(-2.81%)
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.