Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.240 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2022 1.989 2.075 1.933 1.989 401,843 +0.11(+6.06%)
Mar 31, 2022 1.961 1.980 1.876 1.876 546,563 -0.11(-5.71%)
Mar 30, 2022 2.037 2.051 1.966 1.989 134,395 -0.05(-2.33%)
Mar 29, 2022 1.989 2.094 1.980 2.037 291,437 +0.07(+3.37%)
Mar 28, 2022 2.008 2.037 1.895 1.971 382,789 -0.03(-1.42%)
Mar 25, 2022 2.113 2.113 1.905 1.999 406,188 -0.09(-4.52%)
Mar 24, 2022 1.980 2.113 1.942 2.094 374,197 +0.11(+5.74%)
Mar 23, 2022 1.971 2.061 1.885 1.980 946,896 +0.01(+0.48%)
Mar 22, 2022 1.847 2.056 1.845 1.971 853,596 +0.17(+9.47%)
Mar 21, 2022 1.876 1.914 1.791 1.800 1,011,943 -0.19(-9.52%)
Mar 18, 2022 1.648 2.018 1.648 1.989 3,002,147 +0.35(+21.39%)
Mar 17, 2022 1.629 1.667 1.573 1.639 691,149 +0.01(+0.58%)
Mar 16, 2022 1.658 1.696 1.601 1.629 1,954,384 +0.23(+16.22%)
Mar 15, 2022 1.279 1.440 1.279 1.402 410,181 +0.13(+10.45%)
Mar 14, 2022 1.421 1.468 1.251 1.269 1,545,885 -0.20(-13.55%)
Mar 11, 2022 1.620 1.639 1.468 1.468 1,142,616 -0.14(-8.82%)
Mar 10, 2022 1.658 1.708 1.516 1.611 2,683,822 -0.05(-2.86%)
Mar 09, 2022 1.601 1.705 1.601 1.658 390,574 +0.08(+4.79%)
Mar 08, 2022 1.705 1.705 1.563 1.582 562,336 -0.12(-7.22%)
Mar 07, 2022 1.753 1.791 1.705 1.705 286,907 -0.13(-7.22%)
Mar 04, 2022 2.075 2.122 1.809 1.838 822,765 -0.26(-12.22%)
Mar 03, 2022 2.255 2.274 2.079 2.094 356,563 -0.16(-7.14%)
Mar 02, 2022 2.179 2.293 2.132 2.255 326,035 +0.08(+3.48%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.