Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2021 9.284 9.521 9.085 9.104 569,625 -0.18(-1.94%)
Jun 29, 2021 9.351 9.758 9.000 9.284 810,145 -0.01(-0.10%)
Jun 28, 2021 9.137 9.540 9.137 9.294 932,068 +0.12(+1.34%)
Jun 25, 2021 9.000 9.322 8.954 9.171 415,765 +0.28(+3.20%)
Jun 24, 2021 8.773 9.085 8.758 8.886 221,181 +0.15(+1.74%)
Jun 23, 2021 8.526 8.782 8.526 8.735 219,209 +0.24(+2.79%)
Jun 22, 2021 8.469 8.536 8.289 8.498 195,057 +0.07(+0.79%)
Jun 21, 2021 8.735 8.735 8.356 8.432 278,440 -0.36(-4.09%)
Jun 18, 2021 8.763 8.848 8.422 8.792 1,023,115 +0.24(+2.77%)
Jun 17, 2021 8.536 8.858 8.536 8.555 260,740 -0.03(-0.33%)
Jun 16, 2021 8.583 8.621 8.451 8.583 435,002 +0.00(+0.00%)
Jun 15, 2021 8.905 8.905 8.498 8.583 569,406 -0.39(-4.33%)
Jun 14, 2021 8.716 9.161 8.669 8.972 311,192 +0.26(+2.93%)
Jun 11, 2021 8.811 8.829 8.659 8.716 324,865 -0.09(-1.08%)
Jun 10, 2021 8.479 8.943 8.432 8.811 816,309 -0.01(-0.11%)
Jun 09, 2021 9.066 9.189 8.811 8.820 421,124 -0.07(-0.75%)
Jun 08, 2021 9.019 9.057 8.612 8.886 819,636 -0.13(-1.47%)
Jun 07, 2021 9.360 9.388 9.000 9.019 531,252 -0.61(-6.30%)
Jun 04, 2021 9.294 10.20 9.047 9.625 1,343,332 +0.42(+4.53%)
Jun 03, 2021 9.152 9.597 9.123 9.208 1,055,052 -0.11(-1.22%)
Jun 02, 2021 10.21 10.21 9.000 9.322 2,064,701 -0.89(-8.72%)
Jun 01, 2021 9.388 10.42 9.351 10.21 2,724,505 +0.93(+10.00%)
May 28, 2021 9.275 9.450 9.189 9.284 888,205 -0.11(-1.21%)
May 27, 2021 9.303 9.483 9.009 9.398 1,132,062 +0.14(+1.54%)
May 26, 2021 9.057 9.549 8.763 9.256 1,407,610 +0.19(+2.09%)
May 25, 2021 9.019 9.341 8.721 9.066 1,355,131 +0.41(+4.70%)
May 24, 2021 8.953 8.953 8.488 8.659 1,104,717 -0.11(-1.30%)
May 21, 2021 8.289 8.953 8.062 8.773 1,173,381 +0.56(+6.81%)
May 20, 2021 8.280 8.384 8.072 8.214 562,015 +0.00(+0.00%)
May 19, 2021 8.157 8.384 7.958 8.214 811,502 -0.37(-4.30%)
May 18, 2021 8.469 8.754 8.432 8.583 773,899 +0.14(+1.68%)
May 17, 2021 8.337 8.991 8.318 8.441 1,396,269 +0.26(+3.13%)
May 14, 2021 7.560 8.289 7.560 8.185 1,187,211 +0.77(+10.34%)
May 13, 2021 7.768 7.939 7.380 7.418 1,040,396 -0.45(-5.66%)
May 12, 2021 7.228 7.939 7.219 7.863 1,285,289 +0.41(+5.46%)
May 11, 2021 6.764 7.645 6.565 7.456 1,815,675 +0.32(+4.52%)
May 10, 2021 8.100 8.157 7.096 7.134 2,694,505 -1.20(-14.43%)
May 07, 2021 8.858 8.896 8.223 8.337 1,705,935 +0.07(+0.80%)
May 06, 2021 7.702 8.289 6.935 8.271 4,090,740 +0.56(+7.25%)
May 05, 2021 8.176 8.223 7.655 7.712 1,108,769 -0.34(-4.24%)
May 04, 2021 8.147 8.432 7.882 8.053 1,109,032 -0.09(-1.16%)
May 03, 2021 9.531 10.31 8.119 8.147 3,406,594 -0.81(-9.09%)
Apr 30, 2021 8.725 9.135 8.640 8.962 304,211 +0.09(+1.07%)
Apr 29, 2021 9.000 9.156 8.583 8.867 392,002 -0.13(-1.47%)
Apr 28, 2021 9.161 9.303 8.943 9.000 418,665 -0.17(-1.86%)
Apr 27, 2021 9.114 9.379 9.047 9.171 563,072 +0.19(+2.11%)
Apr 26, 2021 8.905 9.028 8.706 8.981 389,603 +0.12(+1.39%)
Apr 23, 2021 8.716 8.953 8.593 8.858 398,050 +0.22(+2.52%)
Apr 22, 2021 8.858 8.867 8.441 8.640 517,570 -0.02(-0.22%)
Apr 21, 2021 8.365 8.782 8.119 8.659 782,429 +0.48(+5.91%)
Apr 20, 2021 8.337 8.346 7.986 8.176 463,892 -0.18(-2.15%)
Apr 19, 2021 8.451 8.687 8.327 8.356 368,866 -0.10(-1.23%)
Apr 16, 2021 8.422 8.500 8.157 8.460 395,833 +0.19(+2.29%)
Apr 15, 2021 8.687 8.706 8.176 8.271 712,136 -0.39(-4.49%)
Apr 14, 2021 8.583 8.953 8.545 8.659 746,925 -0.01(-0.11%)
Apr 13, 2021 8.735 9.038 8.451 8.668 1,011,829 -0.09(-0.97%)
Apr 12, 2021 9.028 9.047 8.668 8.754 498,118 -0.33(-3.65%)
Apr 09, 2021 9.123 9.171 8.867 9.085 299,566 -0.03(-0.31%)
Apr 08, 2021 9.294 9.351 9.000 9.114 306,772 -0.05(-0.52%)
Apr 07, 2021 9.246 9.474 9.028 9.161 429,369 -0.38(-3.97%)
Apr 06, 2021 9.047 9.597 8.896 9.540 640,047 +0.50(+5.56%)
Apr 05, 2021 9.502 9.616 8.782 9.038 1,654,179 -0.42(-4.41%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.