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 )

1.175 -0.015 (-1.26%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 7, 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, 2023 2.605 2.747 2.520 2.719 341,147 +0.13(+5.13%)
Feb 27, 2023 2.463 2.653 2.454 2.586 295,339 +0.13(+5.41%)
Feb 24, 2023 2.634 2.634 2.425 2.454 226,895 -0.19(-7.17%)
Feb 23, 2023 2.605 2.672 2.539 2.643 171,418 +0.07(+2.57%)
Feb 22, 2023 2.473 2.615 2.463 2.577 489,291 +0.12(+5.02%)
Feb 21, 2023 2.397 2.567 2.397 2.454 294,394 -0.03(-1.15%)
Feb 17, 2023 2.624 2.624 2.397 2.482 524,365 -0.17(-6.43%)
Feb 16, 2023 2.653 2.738 2.558 2.653 227,099 -0.03(-1.06%)
Feb 15, 2023 2.691 2.776 2.586 2.681 296,362 -0.03(-1.05%)
Feb 14, 2023 2.501 2.907 2.454 2.709 1,185,924 +0.24(+9.58%)
Feb 13, 2023 2.293 2.515 2.293 2.473 392,367 +0.18(+7.85%)
Feb 10, 2023 2.397 2.454 2.264 2.293 457,650 -0.15(-6.20%)
Feb 09, 2023 2.387 2.468 2.321 2.444 378,106 +0.08(+3.20%)
Feb 08, 2023 2.274 2.421 2.207 2.368 467,084 +0.08(+3.31%)
Feb 07, 2023 2.226 2.340 2.160 2.293 546,761 +0.06(+2.54%)
Feb 06, 2023 2.113 2.321 1.989 2.236 1,304,124 +0.05(+2.16%)
Feb 03, 2023 2.719 2.738 2.169 2.188 2,081,858 -0.59(-21.16%)
Feb 02, 2023 2.842 2.852 2.700 2.776 580,925 -0.06(-2.01%)
Feb 01, 2023 2.672 2.833 2.667 2.833 749,923 +0.16(+6.03%)
Jan 31, 2023 2.691 2.728 2.539 2.672 354,708 +0.02(+0.71%)
Jan 30, 2023 2.501 2.728 2.501 2.653 768,306 -0.02(-0.71%)
Jan 27, 2023 2.548 2.747 2.520 2.672 958,732 +0.13(+5.22%)
Jan 26, 2023 2.529 2.596 2.463 2.539 781,004 +0.02(+0.75%)
Jan 25, 2023 2.387 2.520 2.226 2.520 1,569,746 +0.13(+5.56%)
Jan 24, 2023 2.312 2.520 2.283 2.387 1,302,756 +0.07(+2.86%)
Jan 23, 2023 2.274 2.368 2.185 2.321 549,847 +0.03(+1.24%)
Jan 20, 2023 1.989 2.387 1.955 2.293 1,755,092 +0.30(+15.24%)
Jan 19, 2023 1.639 1.989 1.629 1.989 1,194,005 +0.35(+21.39%)
Jan 18, 2023 1.677 1.791 1.620 1.639 330,068 -0.07(-3.89%)
Jan 17, 2023 1.734 1.819 1.663 1.705 391,902 +0.01(+0.56%)
Jan 13, 2023 1.544 1.724 1.544 1.696 602,854 +0.12(+7.83%)
Jan 12, 2023 1.554 1.620 1.468 1.573 251,801 +0.03(+1.84%)
Jan 11, 2023 1.686 1.724 1.525 1.544 446,806 -0.13(-7.91%)
Jan 10, 2023 1.582 1.724 1.582 1.677 333,968 +0.04(+2.31%)
Jan 09, 2023 1.753 1.773 1.554 1.639 760,932 -0.10(-5.98%)
Jan 06, 2023 1.592 1.800 1.497 1.743 866,971 +0.16(+10.18%)
Jan 05, 2023 1.431 1.592 1.326 1.582 685,795 +0.15(+10.60%)
Jan 04, 2023 1.449 1.525 1.369 1.431 803,725 +0.06(+4.14%)
Jan 03, 2023 1.326 1.421 1.288 1.374 442,901 +0.15(+12.40%)
Dec 30, 2022 1.184 1.325 1.184 1.222 192,097 +0.02(+1.58%)
Dec 29, 2022 1.089 1.279 1.089 1.203 326,303 +0.09(+8.55%)
Dec 28, 2022 1.345 1.345 1.089 1.108 508,131 -0.22(-16.43%)
Dec 27, 2022 1.317 1.345 1.260 1.326 369,075 +0.01(+0.72%)
Dec 23, 2022 1.355 1.402 1.269 1.317 488,950 -0.04(-2.80%)
Dec 22, 2022 1.326 1.421 1.194 1.355 698,191 +0.03(+2.14%)
Dec 21, 2022 1.042 1.374 1.014 1.326 674,470 +0.28(+27.27%)
Dec 20, 2022 1.052 1.137 0.9947 1.042 454,423 -0.09(-7.56%)
Dec 19, 2022 1.042 1.137 0.9758 1.127 473,209 +0.09(+8.18%)
Dec 16, 2022 0.8811 1.184 0.8763 1.042 996,185 +0.16(+17.65%)
Dec 15, 2022 0.8526 0.9095 0.8094 0.8858 421,732 +0.04(+5.12%)
Dec 14, 2022 0.7768 0.8811 0.7731 0.8427 258,431 +0.07(+8.48%)
Dec 13, 2022 0.7863 0.8147 0.7650 0.7768 498,457 +0.01(+1.55%)
Dec 12, 2022 0.7768 0.8134 0.7245 0.7650 336,592 -0.03(-3.70%)
Dec 09, 2022 0.7958 0.8195 0.7556 0.7944 341,364 -0.00(-0.23%)
Dec 08, 2022 0.7722 0.8487 0.7335 0.7962 543,727 +0.02(+3.10%)
Dec 07, 2022 0.7579 0.7958 0.6896 0.7722 172,507 -0.01(-1.21%)
Dec 06, 2022 0.8053 0.8176 0.7768 0.7817 223,327 -0.02(-2.90%)
Dec 05, 2022 0.8384 0.8713 0.7579 0.8050 494,053 +0.01(+1.69%)
Dec 02, 2022 0.7624 0.8127 0.7201 0.7916 1,107,321 +0.03(+3.99%)
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.