Canada markets closed

So-Young International Inc. (SY)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
1.3200+0.0200 (+1.54%)
At close: 04:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.32001.33001.30001.32001.320059,300
May 09, 20241.38001.38001.25001.32001.320076,200
May 08, 20241.31001.42001.31001.38001.3800104,300
May 07, 20241.27001.39001.26001.29501.295035,000
May 06, 20241.30001.35001.28401.29001.290038,400
May 03, 20241.30501.32401.28001.29001.290012,900
May 02, 20241.31001.34001.28001.29001.290045,200
May 01, 20241.30501.31001.28001.28001.280031,100
Apr 30, 20241.28001.31001.26001.30001.300073,300
Apr 29, 20241.28001.31001.22001.31001.310064,900
Apr 26, 20241.24001.31001.18001.25501.2550151,400
Apr 25, 20241.24001.24001.17001.24001.240068,000
Apr 24, 20241.22001.23001.20001.22001.22005,800
Apr 23, 20241.31001.31001.24001.24001.240017,500
Apr 22, 20241.15001.32001.15001.32001.3200138,500
Apr 19, 20241.22001.22001.09301.16001.160043,700
Apr 18, 20241.20001.21501.14001.20001.200043,000
Apr 17, 20241.14001.19001.12001.17001.1700115,500
Apr 16, 20241.10001.15001.07001.14501.145076,700
Apr 15, 20241.15001.15001.10001.10001.100026,800
Apr 12, 20241.14001.23001.13001.17001.170077,900
Apr 11, 20241.11001.17001.10001.14001.140072,400
Apr 11, 20240.06 Dividend
Apr 10, 20241.20001.20001.14001.14001.080031,600
Apr 09, 20241.24001.24001.19001.20001.136844,200
Apr 08, 20241.18001.24001.15001.17001.108471,400
Apr 05, 20241.14001.18001.13001.16001.098931,000
Apr 04, 20241.16001.22001.11001.16001.098943,800
Apr 03, 20241.13001.23001.12001.16001.0989117,600
Apr 02, 20241.08001.14001.06001.14001.0800110,900
Apr 01, 20241.10001.14001.10001.14001.080090,200
Mar 28, 20241.10001.10001.07001.09001.032698,600
Mar 27, 20241.09001.09001.06201.08001.023256,500
Mar 26, 20241.05001.09001.03001.07001.0137147,500
Mar 25, 20241.05001.06001.03001.05000.994776,500
Mar 22, 20241.03001.07001.01001.06001.004270,400
Mar 21, 20241.05001.07001.01001.04000.985368,100
Mar 20, 20241.04001.05001.02001.05000.9947118,900
Mar 19, 20241.01001.05000.98001.04000.9853167,200
Mar 18, 20240.99001.03000.99001.01000.9568115,200
Mar 15, 20241.01001.01000.98001.00000.947464,700
Mar 14, 20241.02001.02000.86801.00000.9474154,800
Mar 13, 20241.05001.06801.01001.05000.994764,100
Mar 12, 20241.04001.07001.04001.05000.994754,900
Mar 11, 20241.04001.07001.03001.05000.994781,700
Mar 08, 20241.05001.08001.04001.06001.004238,400
Mar 07, 20241.08001.10001.04001.04000.985328,300
Mar 06, 20241.04001.10001.04001.04000.985337,800
Mar 05, 20241.09001.11001.04001.04000.985317,100
Mar 04, 20241.13001.13001.05001.07001.0137118,700
Mar 01, 20241.14001.14201.03001.11001.0516165,800
Feb 29, 20241.14001.18001.10001.15001.0895184,300
Feb 28, 20241.14001.15001.10001.11001.051676,700
Feb 27, 20241.09001.19401.09001.16001.098974,900
Feb 26, 20241.25001.25001.12001.14001.080053,200
Feb 23, 20241.11001.19001.09001.17001.1084105,400
Feb 22, 20241.12001.17901.10001.12001.0611160,600
Feb 21, 20241.10001.15001.05001.14001.0800118,200
Feb 20, 20241.10001.12501.05001.08501.0279132,800
Feb 16, 20241.05001.18001.03001.13001.0705207,000
Feb 15, 20241.01101.03001.00001.03000.975896,700
Feb 14, 20240.99001.02000.99001.01000.956856,300
Feb 13, 20240.99001.03000.99001.00000.947458,700
Feb 12, 20241.02001.05001.00001.01000.956882,400
Feb 09, 20241.00001.05001.00001.03000.975854,500
Feb 08, 20241.01001.03501.00001.03000.975891,800
Feb 07, 20241.00001.04001.00001.02000.966373,800
Feb 06, 20240.97001.02000.97001.00000.947496,300
Feb 05, 20240.98001.01000.96000.99000.937937,600
Feb 02, 20241.01001.01900.98000.98000.928462,500
Feb 01, 20241.04001.04000.98001.03000.975876,600
Jan 31, 20241.03001.05001.01001.01000.956835,400
Jan 30, 20241.01001.09000.96401.00000.9474104,500
Jan 29, 20241.02001.05000.95001.03000.975878,700
Jan 26, 20241.04001.07000.97000.99000.937968,100
Jan 25, 20240.99401.09000.99401.07001.013787,300
Jan 24, 20241.06501.08001.02001.02500.971111,200
Jan 23, 20241.01001.08000.96101.05000.994735,000
Jan 22, 20240.94001.03000.94000.99600.943636,000
Jan 19, 20240.95001.05000.95001.01000.956823,000
Jan 18, 20241.01001.01000.95000.95000.900023,700
Jan 17, 20240.92001.00000.92000.98000.928466,100
Jan 16, 20240.98001.02000.94000.94000.8905423,500
Jan 12, 20241.00001.06000.99000.99000.937960,700
Jan 11, 20241.05001.06001.00001.01000.956878,000
Jan 10, 20241.07001.10001.02001.05000.994749,100
Jan 09, 20241.14001.14001.03001.09001.032671,000
Jan 08, 20241.12001.15001.11001.14001.080054,400
Jan 05, 20241.14001.18501.13001.13001.070551,500
Jan 04, 20241.20001.22001.15001.17001.108434,500
Jan 03, 20241.24001.26001.20001.22001.155849,500
Jan 02, 20241.28001.33001.20001.25001.184247,200
Dec 29, 20231.26001.31001.19001.29001.2221102,600
Dec 28, 20231.24101.29001.18001.24001.1747135,400
Dec 27, 20231.28001.29001.23001.25001.184247,200
Dec 26, 20231.27001.30001.24001.27001.203233,600
Dec 22, 20231.32001.32001.27001.29001.222148,200
Dec 21, 20231.25001.34001.25001.32001.250564,500
Dec 20, 20231.30001.30001.21001.25001.184275,700
Dec 19, 20231.30001.35001.25001.30001.231690,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...