So Young International Inc (SY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 0.8204 | -0.0096 | -1.16 | 0.81 | 0.85 | 0.81 | 32645 |
| 1735688100 | 0.83 | 0.05 | 6.41 | 0.78 | 0.851001 | 0.78 | 61201 |
| 1735601700 | 0.78 | -0.0402 | -4.90 | 0.804 | 0.837 | 0.77 | 102411 |
| 1735342500 | 0.8202 | -0.0168 | -2.01 | 0.837 | 0.8375 | 0.8 | 17618 |
| 1735256100 | 0.837 | 0.067 | 8.70 | 0.8 | 0.84 | 0.8 | 84238 |
| 1735077840 | 0.77 | 0.0001 | 0.01 | 0.78 | 0.81 | 0.77 | 28873 |
| 1734996900 | 0.7699 | -0.0001 | -0.01 | 0.76 | 0.7786999 | 0.76 | 34896 |
| 1734737700 | 0.77 | -0.0144 | -1.84 | 0.785 | 0.7871 | 0.76 | 139744 |
| 1734651300 | 0.7844 | 0.0028 | 0.36 | 0.79 | 0.8 | 0.7801 | 34021 |
| 1734564900 | 0.7816 | -0.0185 | -2.31 | 0.81 | 0.8119 | 0.78 | 75166 |
| 1734478500 | 0.8001 | 0.0001 | 0.01 | 0.8058 | 0.8058 | 0.8 | 68135 |
| 1734392100 | 0.8 | 0 | 0.00 | 0.8 | 0.8151 | 0.8 | 45161 |
| 1734132900 | 0.8 | 0 | 0.00 | 0.8 | 0.8189999 | 0.8 | 65994 |
| 1734046500 | 0.8 | 0 | 0.00 | 0.8 | 0.8199 | 0.8 | 42631 |
| 1733960100 | 0.8 | -0.0112 | -1.38 | 0.81 | 0.8487 | 0.8 | 75511 |
| 1733873700 | 0.8112 | -0.0613 | -7.03 | 0.86 | 0.879999 | 0.805 | 68203 |
| 1733787300 | 0.8725 | 0.0925 | 11.86 | 0.81 | 0.8789 | 0.81 | 131658 |
| 1733528100 | 0.78 | -0.015 | -1.89 | 0.8199999 | 0.8199999 | 0.78 | 56503 |
| 1733441700 | 0.795 | 0.034 | 4.47 | 0.777 | 0.8075 | 0.74 | 223924 |
| 1733355300 | 0.761 | -0.0426 | -5.30 | 0.8025 | 0.81005 | 0.761 | 195379 |
| 1733268900 | 0.8036 | -0.0074 | -0.91 | 0.8094 | 0.8199 | 0.781 | 55738 |
| 1733182500 | 0.811 | -0.0277 | -3.30 | 0.8188 | 0.84 | 0.8 | 132465 |
| 1732917840 | 0.8387 | 0.0087 | 1.05 | 0.849 | 0.8549 | 0.83 | 30867 |
| 1732750500 | 0.83 | 0.0090001 | 1.10 | 0.8199999 | 0.8591 | 0.81 | 43397 |
| 1732664100 | 0.8209999 | -0.0475 | -5.47 | 0.8658 | 0.8658 | 0.8201 | 85338 |
| 1732577700 | 0.8685 | 0.0385 | 4.64 | 0.849 | 0.870001 | 0.8199999 | 75610 |
| 1732318500 | 0.83 | -0.069 | -7.68 | 0.88 | 0.88 | 0.805 | 89199 |
| 1732232100 | 0.899 | 0.069 | 8.31 | 0.89 | 0.923 | 0.87 | 39083 |
| 1732145700 | 0.83 | -0.0601 | -6.75 | 0.9041 | 0.95 | 0.8279 | 137471 |
| 1732059300 | 0.8901 | -0.02 | -2.20 | 0.8997 | 0.9476 | 0.89 | 64824 |
| 1731972900 | 0.9101 | 0.0221 | 2.49 | 0.8929 | 0.9499 | 0.8798 | 89624 |
| 1731713700 | 0.888 | 0.008 | 0.91 | 0.8979 | 0.9079 | 0.88 | 59308 |
| 1731627300 | 0.88 | 0.0803 | 10.04 | 0.85 | 0.9195 | 0.85 | 133471 |
| 1731540900 | 0.7997 | 0.0887 | 12.48 | 0.731 | 0.8599 | 0.731 | 123162 |
| 1731454500 | 0.711 | -0.1401 | -16.46 | 0.85 | 0.85 | 0.6642 | 299362 |
| 1731368100 | 0.8511 | -0.0141 | -1.63 | 0.8605 | 0.8647 | 0.85 | 40257 |
| 1731108900 | 0.8652 | -0.0448 | -4.92 | 0.92 | 0.9499 | 0.8652 | 69504 |
| 1731022500 | 0.91 | 0.0597 | 7.02 | 0.86 | 0.9374 | 0.86 | 112031 |
| 1730936100 | 0.8503 | -0.0438 | -4.90 | 0.87 | 0.876 | 0.8149999 | 70733 |
| 1730849700 | 0.8941 | 0.0216 | 2.48 | 0.8725 | 0.9294 | 0.8725 | 48248 |
| 1730763300 | 0.8725 | 0.0114 | 1.32 | 0.89 | 0.89 | 0.853 | 74616 |
| 1730500500 | 0.8611 | -0.0341 | -3.81 | 0.861 | 0.9062 | 0.86 | 114375 |
| 1730414100 | 0.8952 | -0.0298 | -3.22 | 0.91 | 0.95 | 0.86 | 67769 |
| 1730327700 | 0.925 | -0.035 | -3.65 | 0.97 | 0.97 | 0.92 | 89094 |
| 1730241300 | 0.96 | -0.02 | -2.04 | 0.96 | 0.9999 | 0.96 | 27190 |
| 1730154900 | 0.98 | -0.025 | -2.49 | 1.01 | 1.01 | 0.91 | 38596 |
| 1729895700 | 1.0049999 | -0.05 | -4.29 | 1.05 | 1.05 | 0.9901 | 32454 |
| 1729809300 | 1.05 | 0.06 | 5.53 | 0.995 | 1.06 | 0.995 | 103367 |
| 1729722900 | 0.995 | -0.005 | -0.50 | 1 | 1.03 | 0.9463 | 15521 |
| 1729636500 | 1 | -0.005 | -0.50 | 1.01 | 1.01 | 0.988 | 37143 |
| 1729550100 | 1.0049999 | -0.01 | -0.99 | 1.04 | 1.04 | 0.9656 | 60945 |
| 1729290900 | 1.0149999 | 0.03 | 2.84 | 1.02 | 1.0593 | 1 | 66205 |
| 1729204500 | 0.987 | -0.003 | -0.30 | 0.98 | 0.987 | 0.9408 | 24685 |
| 1729118100 | 0.99 | -0.0344 | -3.36 | 1.04 | 1.04 | 0.96 | 62025 |
| 1729031700 | 1.0244 | -0.07 | -6.02 | 1.07 | 1.07 | 1 | 71966 |
| 1728945300 | 1.09 | 0.01 | 0.93 | 1.06 | 1.17 | 1.054 | 97930 |
| 1728686100 | 1.08 | 0.04 | 3.85 | 1.03 | 1.08 | 1.03 | 41213 |
| 1728599700 | 1.04 | -0.02 | -1.89 | 1.06 | 1.08 | 1.035 | 49888 |
| 1728513300 | 1.06 | -0.05 | -4.50 | 1.09 | 1.09 | 1.02 | 60265 |
| 1728426900 | 1.11 | -0.04 | -3.48 | 1.06 | 1.1299999 | 1 | 141476 |
| 1728340500 | 1.15 | -0.06 | -4.95 | 1.22 | 1.235 | 1.1399999 | 248236 |
| 1728081300 | 1.2099 | 0.01 | 1.25 | 1.2 | 1.25 | 1.143 | 226703 |
| 1727994900 | 1.195 | -0.03 | -2.05 | 1.19 | 1.21 | 1.1101 | 153823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
