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 )

1.230 -0.010 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 03, 2023 2.056 2.203 2.045 2.132 517,798 +0.09(+4.65%)
Mar 31, 2023 2.264 2.312 2.018 2.037 1,163,482 -0.23(-10.04%)
Mar 30, 2023 2.179 2.359 2.169 2.264 998,710 +0.10(+4.82%)
Mar 29, 2023 2.113 2.216 2.113 2.160 237,258 +0.14(+7.04%)
Mar 28, 2023 2.122 2.122 2.008 2.018 209,428 -0.07(-3.18%)
Mar 27, 2023 2.037 2.132 1.980 2.084 215,198 +0.03(+1.38%)
Mar 24, 2023 2.027 2.132 1.952 2.056 169,659 +0.03(+1.40%)
Mar 23, 2023 2.027 2.169 1.942 2.027 376,707 +0.09(+4.90%)
Mar 22, 2023 2.132 2.158 1.857 1.933 475,093 -0.07(-3.32%)
Mar 21, 2023 1.791 2.141 1.753 1.999 1,156,775 +0.44(+27.87%)
Mar 20, 2023 1.686 1.686 1.502 1.563 307,997 -0.15(-8.83%)
Mar 17, 2023 1.667 1.787 1.620 1.715 477,532 +0.07(+4.02%)
Mar 16, 2023 1.544 1.705 1.506 1.648 331,433 +0.06(+3.57%)
Mar 15, 2023 1.989 1.928 1.563 1.592 790,372 -0.40(-20.00%)
Mar 14, 2023 1.923 1.999 1.923 1.989 265,603 +0.07(+3.45%)
Mar 13, 2023 1.989 2.027 1.895 1.923 274,996 -0.12(-6.02%)
Mar 10, 2023 2.113 2.132 1.923 2.046 514,340 -0.09(-4.00%)
Mar 09, 2023 2.321 2.397 2.132 2.132 391,161 -0.23(-9.64%)
Mar 08, 2023 2.425 2.511 2.302 2.359 122,078 -0.06(-2.35%)
Mar 07, 2023 2.643 2.643 2.387 2.416 230,219 -0.27(-9.89%)
Mar 06, 2023 2.662 2.728 2.577 2.681 325,118 -0.01(-0.35%)
Mar 03, 2023 2.624 2.747 2.596 2.691 260,080 +0.07(+2.53%)
Mar 02, 2023 2.463 2.691 2.463 2.624 230,779 +0.13(+5.32%)
Mar 01, 2023 2.700 2.842 2.397 2.492 737,513 -0.23(-8.36%)
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%)
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.