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 )

1.060 +0.010 (+0.95%)
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 (%)
Jun 30, 2022 0.8289 0.8517 0.8081 0.8116 455,592 -0.02(-2.54%)
Jun 29, 2022 0.8527 0.8877 0.8223 0.8327 574,301 -0.02(-2.33%)
Jun 28, 2022 0.8905 0.8881 0.8526 0.8526 230,293 -0.00(-0.01%)
Jun 27, 2022 0.8865 0.9025 0.8526 0.8527 199,690 -0.02(-2.74%)
Jun 24, 2022 0.8716 0.9391 0.8716 0.8768 458,914 +0.01(+0.60%)
Jun 23, 2022 0.8720 0.8991 0.8621 0.8716 382,297 +0.01(+0.77%)
Jun 22, 2022 0.8829 0.8905 0.8412 0.8649 346,565 -0.03(-3.88%)
Jun 21, 2022 0.8598 0.9000 0.8526 0.8999 495,761 +0.04(+4.66%)
Jun 17, 2022 0.8622 0.9196 0.8526 0.8598 415,752 -0.00(-0.34%)
Jun 16, 2022 0.8716 0.9091 0.8242 0.8628 310,860 -0.06(-6.22%)
Jun 15, 2022 0.8566 0.9370 0.8526 0.9200 414,890 +0.07(+8.41%)
Jun 14, 2022 0.8240 0.8976 0.8053 0.8487 543,398 +0.03(+4.20%)
Jun 13, 2022 0.8526 0.8865 0.8053 0.8145 457,548 -0.06(-6.74%)
Jun 10, 2022 0.8526 0.9245 0.8437 0.8733 552,316 -0.03(-3.50%)
Jun 09, 2022 0.9189 0.9472 0.8717 0.9049 348,449 -0.02(-2.62%)
Jun 08, 2022 0.9379 0.9947 0.9189 0.9293 1,194,680 +0.02(+2.67%)
Jun 07, 2022 0.8729 0.9284 0.8526 0.9051 355,657 +0.02(+2.55%)
Jun 06, 2022 0.9095 0.9359 0.8575 0.8826 541,274 +0.03(+2.93%)
Jun 03, 2022 0.9379 0.9452 0.8575 0.8575 387,202 -0.09(-9.29%)
Jun 02, 2022 0.9379 0.9474 0.8996 0.9453 483,415 +0.03(+3.39%)
Jun 01, 2022 1.118 1.127 0.9002 0.9143 1,271,664 -0.20(-18.21%)
May 31, 2022 1.156 1.156 1.023 1.118 402,771 +0.00(+0.00%)
May 27, 2022 1.033 1.118 1.033 1.118 506,817 +0.08(+7.27%)
May 26, 2022 0.9853 1.052 0.9474 1.042 392,354 +0.07(+6.80%)
May 25, 2022 0.9474 0.9947 0.9380 0.9758 253,845 +0.03(+3.00%)
May 24, 2022 1.023 1.023 0.9208 0.9474 417,246 -0.09(-8.26%)
May 23, 2022 1.052 1.052 0.9474 1.033 225,254 -0.06(-5.22%)
May 20, 2022 1.118 1.146 1.071 1.089 228,689 -0.04(-3.36%)
May 19, 2022 1.089 1.146 1.089 1.127 114,965 +0.04(+3.48%)
May 18, 2022 1.033 1.089 1.023 1.089 435,647 +0.05(+4.54%)
May 17, 2022 0.9947 1.061 0.9805 1.042 2,164,189 +0.08(+7.84%)
May 16, 2022 0.9474 1.004 0.9002 0.9663 1,847,272 +0.00(+0.00%)
May 13, 2022 0.9663 1.004 0.9386 0.9663 1,135,708 +0.01(+0.99%)
May 12, 2022 0.9758 1.023 0.9189 0.9568 1,088,144 -0.02(-1.94%)
May 11, 2022 1.089 1.089 0.9663 0.9758 1,465,258 -0.09(-8.04%)
May 10, 2022 1.108 1.165 1.033 1.061 1,871,392 -0.09(-7.44%)
May 09, 2022 1.118 1.146 1.075 1.146 1,417,601 +0.00(+0.00%)
May 06, 2022 1.194 1.241 1.127 1.146 610,980 -0.07(-5.47%)
May 05, 2022 1.364 1.364 1.194 1.213 407,004 -0.19(-13.51%)
May 04, 2022 1.307 1.402 1.279 1.402 253,631 +0.08(+5.71%)
May 03, 2022 1.326 1.393 1.317 1.326 407,365 -0.02(-1.41%)
May 02, 2022 1.355 1.364 1.288 1.345 530,752 +0.06(+4.41%)
Apr 29, 2022 1.402 1.449 1.279 1.288 824,520 -0.02(-1.45%)
Apr 28, 2022 1.364 1.374 1.279 1.307 943,953 -0.04(-2.82%)
Apr 27, 2022 1.364 1.421 1.326 1.345 406,909 +0.02(+1.43%)
Apr 26, 2022 1.421 1.449 1.317 1.326 478,261 -0.09(-6.67%)
Apr 25, 2022 1.355 1.421 1.345 1.421 450,302 +0.04(+2.74%)
Apr 22, 2022 1.431 1.468 1.374 1.383 646,901 -0.03(-2.01%)
Apr 21, 2022 1.421 1.468 1.364 1.412 426,418 -0.01(-0.67%)
Apr 20, 2022 1.516 1.516 1.402 1.421 536,588 -0.09(-5.66%)
Apr 19, 2022 1.487 1.539 1.440 1.506 532,766 +0.01(+0.63%)
Apr 18, 2022 1.629 1.629 1.478 1.497 450,871 -0.12(-7.60%)
Apr 14, 2022 1.781 1.800 1.611 1.620 466,433 -0.17(-9.52%)
Apr 13, 2022 1.800 1.857 1.781 1.791 287,855 -0.01(-0.53%)
Apr 12, 2022 1.791 1.881 1.772 1.800 421,545 +0.03(+1.60%)
Apr 11, 2022 1.734 1.809 1.696 1.772 255,597 +0.00(+0.00%)
Apr 08, 2022 1.781 1.800 1.705 1.772 273,311 -0.01(-0.53%)
Apr 07, 2022 1.904 1.904 1.772 1.781 351,105 -0.13(-6.93%)
Apr 06, 2022 1.876 1.971 1.838 1.914 297,604 -0.01(-0.49%)
Apr 05, 2022 1.971 1.980 1.885 1.923 401,376 -0.08(-3.79%)
Apr 04, 2022 2.037 2.046 1.952 1.999 470,891 +0.01(+0.48%)
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.