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 )

1.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2020 9.824 10.28 9.587 9.824 280,886 -0.10(-1.05%)
Apr 29, 2020 9.692 9.976 9.474 9.928 388,968 +0.35(+3.66%)
Apr 28, 2020 10.27 10.27 9.483 9.578 479,558 -0.56(-5.51%)
Apr 27, 2020 9.616 10.42 9.559 10.14 235,937 +0.58(+6.05%)
Apr 24, 2020 9.464 9.673 9.294 9.559 102,283 -0.01(-0.10%)
Apr 23, 2020 10.10 10.10 9.445 9.568 343,845 -0.18(-1.85%)
Apr 22, 2020 9.824 10.05 9.682 9.748 134,564 +0.11(+1.18%)
Apr 21, 2020 9.531 9.796 9.426 9.635 385,777 -0.14(-1.45%)
Apr 20, 2020 9.947 10.16 9.711 9.777 128,638 -0.43(-4.18%)
Apr 17, 2020 10.31 10.46 9.872 10.20 455,577 -0.09(-0.92%)
Apr 16, 2020 10.22 10.50 10.07 10.30 361,260 +0.29(+2.94%)
Apr 15, 2020 9.995 10.08 9.758 10.00 276,631 -0.11(-1.12%)
Apr 14, 2020 9.796 10.20 9.777 10.12 273,674 +0.27(+2.79%)
Apr 13, 2020 9.341 9.919 9.341 9.843 352,958 +0.48(+5.16%)
Apr 09, 2020 9.559 9.938 9.294 9.360 727,700 -0.01(-0.10%)
Apr 08, 2020 9.294 9.464 9.009 9.369 377,314 -0.09(-0.90%)
Apr 07, 2020 9.966 9.995 9.455 9.455 209,790 -0.25(-2.54%)
Apr 06, 2020 9.568 9.763 9.455 9.701 167,206 +0.37(+3.96%)
Apr 03, 2020 9.265 9.369 9.199 9.332 141,127 +0.03(+0.31%)
Apr 02, 2020 9.464 9.568 9.189 9.303 431,072 -0.23(-2.39%)
Apr 01, 2020 9.303 9.805 9.303 9.531 226,600 -0.17(-1.76%)
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%)
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.