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 )

1.105 +0.005 (+0.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Jun 30, 2023 1.762 1.799 1.734 1.743 100,151 -0.04(-2.13%)
Jun 29, 2023 1.791 1.828 1.753 1.781 28,852 +0.00(+0.00%)
Jun 28, 2023 1.809 1.814 1.762 1.781 24,353 +0.00(+0.00%)
Jun 27, 2023 1.809 1.809 1.772 1.781 52,917 +0.02(+1.07%)
Jun 26, 2023 1.895 1.895 1.762 1.762 74,744 -0.12(-6.53%)
Jun 23, 2023 1.876 1.885 1.809 1.885 35,005 +0.04(+2.05%)
Jun 22, 2023 1.876 1.885 1.800 1.847 67,168 -0.03(-1.52%)
Jun 21, 2023 1.923 1.979 1.876 1.876 156,793 -0.06(-2.94%)
Jun 20, 2023 1.989 2.018 1.904 1.933 249,439 -0.08(-3.77%)
Jun 16, 2023 2.008 2.075 1.923 2.008 445,022 +0.05(+2.42%)
Jun 15, 2023 1.971 2.018 1.933 1.961 137,374 -0.02(-0.96%)
Jun 14, 2023 2.018 2.018 1.933 1.980 70,621 +0.01(+0.48%)
Jun 13, 2023 2.018 2.052 1.942 1.971 106,832 +0.00(+0.00%)
Jun 12, 2023 1.961 2.027 1.933 1.971 75,218 +0.02(+0.97%)
Jun 09, 2023 1.971 2.075 1.933 1.952 115,322 -0.03(-1.44%)
Jun 08, 2023 2.065 2.065 1.971 1.980 123,782 -0.04(-1.88%)
Jun 07, 2023 2.217 2.217 1.999 2.018 154,524 -0.16(-7.39%)
Jun 06, 2023 2.103 2.193 2.028 2.179 188,832 +0.09(+4.55%)
Jun 05, 2023 2.084 2.103 1.999 2.084 134,309 +0.00(+0.00%)
Jun 02, 2023 2.103 2.168 2.037 2.084 119,386 +0.04(+1.85%)
Jun 01, 2023 1.989 2.065 1.971 2.046 127,651 +0.07(+3.35%)
May 31, 2023 2.046 2.046 1.952 1.980 106,102 -0.06(-2.79%)
May 30, 2023 2.075 2.114 1.999 2.037 183,640 -0.06(-2.71%)
May 26, 2023 2.075 2.122 2.065 2.094 411,830 +0.11(+5.74%)
May 25, 2023 2.037 2.132 1.961 1.980 283,518 -0.01(-0.48%)
May 24, 2023 2.094 2.132 1.952 1.989 440,998 -0.14(-6.67%)
May 23, 2023 2.236 2.236 2.103 2.132 315,086 -0.09(-3.85%)
May 22, 2023 2.340 2.468 2.217 2.217 486,330 -0.13(-5.65%)
May 19, 2023 2.397 2.421 2.312 2.349 271,751 -0.06(-2.36%)
May 18, 2023 2.672 2.681 2.397 2.406 474,565 -0.24(-9.12%)
May 17, 2023 2.615 2.691 2.548 2.648 162,972 +0.03(+1.08%)
May 16, 2023 2.435 2.700 2.425 2.619 290,521 +0.13(+5.13%)
May 15, 2023 2.634 2.719 2.463 2.492 681,530 -0.07(-2.59%)
May 12, 2023 2.444 2.586 2.416 2.558 191,484 +0.07(+2.66%)
May 11, 2023 2.331 2.548 2.331 2.492 175,840 +0.11(+4.78%)
May 10, 2023 2.596 2.681 2.354 2.378 513,838 -0.23(-8.73%)
May 09, 2023 2.596 2.690 2.553 2.605 156,199 -0.04(-1.43%)
May 08, 2023 2.615 2.719 2.586 2.643 183,522 +0.01(+0.36%)
May 05, 2023 2.624 2.690 2.567 2.634 291,020 +0.01(+0.36%)
May 04, 2023 2.672 2.700 2.615 2.624 278,184 +0.01(+0.36%)
May 03, 2023 2.463 2.642 2.435 2.615 273,070 +0.16(+6.56%)
May 02, 2023 2.558 2.591 2.406 2.454 205,682 -0.12(-4.78%)
May 01, 2023 2.567 2.662 2.482 2.577 372,488 +0.03(+1.12%)
Apr 28, 2023 2.312 2.586 2.293 2.548 275,819 +0.27(+11.62%)
Apr 27, 2023 2.321 2.464 2.274 2.283 363,807 -0.02(-0.82%)
Apr 26, 2023 2.264 2.643 2.188 2.302 326,806 +0.08(+3.40%)
Apr 25, 2023 2.605 2.643 2.207 2.226 601,058 -0.34(-13.28%)
Apr 24, 2023 2.643 2.681 2.482 2.567 188,347 -0.08(-2.87%)
Apr 21, 2023 2.548 2.676 2.518 2.643 150,151 +0.07(+2.76%)
Apr 20, 2023 2.662 2.709 2.539 2.572 381,541 -0.13(-4.74%)
Apr 19, 2023 2.634 2.814 2.634 2.700 331,824 +0.02(+0.71%)
Apr 18, 2023 2.785 2.785 2.643 2.681 275,350 -0.04(-1.39%)
Apr 17, 2023 2.747 2.823 2.672 2.719 265,946 -0.03(-1.03%)
Apr 14, 2023 2.624 2.747 2.558 2.747 380,369 +0.13(+5.07%)
Apr 13, 2023 2.596 2.766 2.536 2.615 360,590 +0.00(+0.00%)
Apr 12, 2023 2.700 2.728 2.444 2.615 372,677 -0.06(-2.13%)
Apr 11, 2023 2.454 2.733 2.435 2.672 347,821 +0.26(+10.59%)
Apr 10, 2023 2.425 2.501 2.359 2.416 289,268 -0.04(-1.54%)
Apr 06, 2023 2.387 2.482 2.274 2.454 282,215 +0.11(+4.86%)
Apr 05, 2023 2.340 2.416 2.207 2.340 284,506 +0.01(+0.41%)
Apr 04, 2023 2.084 2.416 2.084 2.331 704,893 +0.20(+9.33%)
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.