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 )

1.080 -0.080 (-6.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2020 9.085 9.739 9.047 9.701 258,251 +0.47(+5.13%)
Mar 30, 2020 9.455 9.549 9.009 9.227 228,319 -0.25(-2.60%)
Mar 27, 2020 9.521 9.644 9.095 9.474 273,811 -0.37(-3.75%)
Mar 26, 2020 9.909 10.01 9.502 9.843 403,933 -0.03(-0.29%)
Mar 25, 2020 9.663 10.06 9.123 9.872 653,507 +0.59(+6.33%)
Mar 24, 2020 8.593 9.464 8.593 9.284 466,122 +1.02(+12.39%)
Mar 23, 2020 8.659 8.739 7.607 8.261 346,383 +0.03(+0.35%)
Mar 20, 2020 8.403 8.602 7.731 8.233 415,466 -0.17(-2.03%)
Mar 19, 2020 8.441 8.905 8.261 8.403 558,920 -0.05(-0.56%)
Mar 18, 2020 8.147 8.716 8.147 8.451 212,288 -0.27(-3.04%)
Mar 17, 2020 9.161 9.161 8.062 8.716 463,145 +0.45(+5.38%)
Mar 16, 2020 7.882 8.526 7.674 8.271 427,970 -0.47(-5.42%)
Mar 13, 2020 9.095 9.154 8.327 8.744 258,083 +0.13(+1.54%)
Mar 12, 2020 9.085 9.502 8.138 8.612 917,384 -1.09(-11.23%)
Mar 11, 2020 10.15 10.35 9.597 9.701 504,644 -0.67(-6.48%)
Mar 10, 2020 10.84 10.84 10.10 10.37 455,823 +0.09(+0.92%)
Mar 09, 2020 10.18 10.61 9.947 10.28 736,454 -0.69(-6.30%)
Mar 06, 2020 11.18 11.43 10.65 10.97 1,127,544 -0.61(-5.24%)
Mar 05, 2020 11.62 11.78 11.46 11.58 624,608 -0.17(-1.45%)
Mar 04, 2020 11.74 12.09 11.61 11.75 526,247 +0.14(+1.22%)
Mar 03, 2020 11.84 11.99 11.41 11.61 797,256 -0.23(-1.92%)
Mar 02, 2020 11.59 11.87 11.41 11.83 947,530 +0.42(+3.65%)
Feb 28, 2020 11.47 11.83 10.99 11.42 716,088 -0.47(-3.98%)
Feb 27, 2020 11.87 12.31 11.59 11.89 661,350 -0.04(-0.32%)
Feb 26, 2020 11.62 12.16 11.59 11.93 186,909 +0.37(+3.20%)
Feb 25, 2020 12.13 12.13 11.44 11.56 494,479 -0.48(-4.01%)
Feb 24, 2020 11.63 12.17 11.19 12.04 389,809 -0.15(-1.24%)
Feb 21, 2020 12.38 12.48 12.13 12.19 203,300 -0.26(-2.05%)
Feb 20, 2020 12.41 12.59 12.09 12.45 271,448 +0.04(+0.31%)
Feb 19, 2020 12.19 12.51 11.84 12.41 566,413 +0.40(+3.31%)
Feb 18, 2020 12.69 12.69 11.97 12.01 433,229 -0.68(-5.37%)
Feb 14, 2020 13.05 13.15 12.60 12.69 225,783 -0.36(-2.76%)
Feb 13, 2020 12.85 13.25 12.81 13.05 277,314 +0.14(+1.10%)
Feb 12, 2020 12.66 13.01 12.40 12.91 896,318 +0.46(+3.73%)
Feb 11, 2020 12.40 13.00 12.25 12.45 1,233,683 +0.17(+1.39%)
Feb 10, 2020 11.86 12.41 11.84 12.28 247,159 +0.33(+2.78%)
Feb 07, 2020 12.48 12.53 11.75 11.95 402,272 -0.69(-5.47%)
Feb 06, 2020 12.38 12.94 12.32 12.64 210,737 +0.22(+1.75%)
Feb 05, 2020 12.49 12.51 11.87 12.42 422,683 +0.09(+0.77%)
Feb 04, 2020 11.79 12.61 11.79 12.33 519,270 +0.59(+5.00%)
Feb 03, 2020 11.51 12.09 11.43 11.74 582,155 +0.23(+1.98%)
Jan 31, 2020 11.84 11.84 11.47 11.51 349,494 -0.38(-3.19%)
Jan 30, 2020 11.96 12.05 11.56 11.89 444,883 -0.17(-1.41%)
Jan 29, 2020 12.21 12.34 11.83 12.06 157,127 +0.01(+0.08%)
Jan 28, 2020 12.13 12.24 11.97 12.05 312,725 +0.05(+0.39%)
Jan 27, 2020 11.95 12.17 11.85 12.00 538,232 -0.45(-3.65%)
Jan 24, 2020 13.08 13.08 12.19 12.46 445,550 -0.62(-4.71%)
Jan 23, 2020 13.33 13.38 12.95 13.07 344,435 -0.59(-4.30%)
Jan 22, 2020 13.69 13.95 13.60 13.66 276,918 +0.03(+0.21%)
Jan 21, 2020 13.59 13.83 13.26 13.63 702,882 -0.36(-2.57%)
Jan 17, 2020 13.76 14.11 13.74 13.99 485,766 +0.16(+1.16%)
Jan 16, 2020 13.66 13.95 13.51 13.83 527,359 +0.19(+1.39%)
Jan 15, 2020 13.63 13.64 13.26 13.64 516,141 +0.00(+0.00%)
Jan 14, 2020 13.73 13.86 13.30 13.64 393,509 -0.05(-0.35%)
Jan 13, 2020 13.24 13.91 13.06 13.69 703,833 +0.47(+3.58%)
Jan 10, 2020 13.33 13.41 12.99 13.22 471,622 -0.11(-0.85%)
Jan 09, 2020 13.42 13.55 13.27 13.33 541,569 -0.10(-0.78%)
Jan 08, 2020 13.02 13.59 12.79 13.43 618,289 +0.04(+0.28%)
Jan 07, 2020 12.71 13.49 12.33 13.40 472,137 +0.70(+5.52%)
Jan 06, 2020 11.89 12.70 11.55 12.69 577,018 +0.77(+6.43%)
Jan 03, 2020 11.33 12.06 11.30 11.93 417,683 +0.44(+3.79%)
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.