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 )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 3, 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 (%)
Feb 28, 2022 2.122 2.127 1.999 2.094 207,060 -0.06(-2.64%)
Feb 25, 2022 2.207 2.188 2.046 2.151 193,080 -0.06(-2.58%)
Feb 24, 2022 2.065 2.207 2.027 2.207 203,106 +0.01(+0.43%)
Feb 23, 2022 2.264 2.302 2.179 2.198 188,102 -0.04(-1.70%)
Feb 22, 2022 2.331 2.378 2.217 2.236 294,498 -0.14(-5.98%)
Feb 18, 2022 2.378 0 -0.12(-4.92%)
Feb 17, 2022 2.567 2.605 2.463 2.501 102,142 -0.07(-2.58%)
Feb 16, 2022 2.473 2.605 2.463 2.567 156,273 +0.10(+4.23%)
Feb 15, 2022 2.340 2.482 2.340 2.463 75,905 +0.12(+5.26%)
Feb 14, 2022 2.321 2.407 2.312 2.340 138,827 -0.02(-0.80%)
Feb 11, 2022 2.387 2.397 2.330 2.359 204,528 -0.04(-1.58%)
Feb 10, 2022 2.349 2.492 2.326 2.397 337,418 +0.03(+1.20%)
Feb 09, 2022 2.302 2.435 2.302 2.368 364,062 +0.09(+3.73%)
Feb 08, 2022 2.264 2.331 2.236 2.283 213,579 +0.05(+2.12%)
Feb 07, 2022 2.217 2.302 2.198 2.236 153,716 +0.03(+1.29%)
Feb 04, 2022 2.188 2.255 2.122 2.207 105,774 +0.06(+2.64%)
Feb 03, 2022 2.274 2.151 2.151 211,769 -0.18(-7.72%)
Feb 02, 2022 2.331 2.378 2.236 2.331 297,323 +0.00(+0.00%)
Feb 01, 2022 2.264 2.406 2.245 2.331 175,284 +0.06(+2.50%)
Jan 31, 2022 2.151 2.274 257,957 +0.16(+7.62%)
Jan 28, 2022 2.141 2.198 2.070 2.113 333,122 -0.03(-1.33%)
Jan 27, 2022 2.331 2.331 2.113 2.141 610,177 -0.20(-8.50%)
Jan 26, 2022 2.492 2.515 2.321 2.340 178,482 -0.10(-4.26%)
Jan 25, 2022 2.463 2.520 2.387 2.444 1,573,943 -0.06(-2.27%)
Jan 24, 2022 2.634 2.634 2.425 2.501 407,175 -0.15(-5.71%)
Jan 21, 2022 2.823 2.833 2.643 2.653 215,185 -0.14(-5.08%)
Jan 20, 2022 2.937 2.937 2.785 2.795 361,522 +0.00(+0.00%)
Jan 19, 2022 2.814 2.956 2.795 2.795 192,897 +0.00(+0.00%)
Jan 18, 2022 2.889 2.927 2.795 2.795 217,820 -0.12(-4.22%)
Jan 14, 2022 2.918 0 -0.03(-0.96%)
Jan 13, 2022 3.079 3.155 2.927 2.946 176,824 -0.15(-4.89%)
Jan 12, 2022 3.117 3.141 3.032 3.098 191,068 +0.09(+2.83%)
Jan 11, 2022 2.965 3.164 2.965 3.013 278,103 +0.09(+2.91%)
Jan 10, 2022 2.918 3.051 2.823 2.927 183,488 +0.05(+1.64%)
Jan 07, 2022 2.984 3.051 2.880 2.880 183,099 -0.09(-3.18%)
Jan 06, 2022 2.965 3.032 2.852 2.975 189,149 +0.03(+0.96%)
Jan 05, 2022 2.918 3.117 2.921 2.946 377,365 +0.03(+0.97%)
Jan 04, 2022 3.107 3.107 2.852 2.918 410,294 -0.19(-6.10%)
Jan 03, 2022 3.032 3.155 2.918 3.107 230,155 +0.09(+2.82%)
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%)
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.