Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

So-young Intern (SY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 3.025 3.365 3.025 3.36 67,231
5th Feb 2026 (Thu) 2.86 3.035 2.85 2.97 40,004
4th Feb 2026 (Wed) 2.89 3.14 2.89 2.95 65,760
3rd Feb 2026 (Tue) 2.88 2.91 2.80 2.89 15,639
2nd Feb 2026 (Mon) 2.89 2.98 2.81 2.82 54,451
30th Jan 2026 (Fri) 2.85 2.855 2.78 2.84 55,442
29th Jan 2026 (Thu) 2.92 2.92 2.77 2.89 32,883
28th Jan 2026 (Wed) 3.18 3.22 2.925 3.04 74,790
27th Jan 2026 (Tue) 3.10 3.29 3.01 3.04 63,770
26th Jan 2026 (Mon) 2.96 3.10 2.96 3.05 52,923
23rd Jan 2026 (Fri) 2.98 3.05 2.89 2.89 70,394
22nd Jan 2026 (Thu) 3.10 3.12 2.96 2.97 37,116
21st Jan 2026 (Wed) 2.715 3.13 2.715 3.07 84,189
20th Jan 2026 (Tue) 2.645 2.745 2.63 2.68 33,214
19th Jan 2026 (Mon) 2.65 2.71 2.62 2.67 33,858
16th Jan 2026 (Fri) 2.65 2.71 2.62 2.67 33,858
15th Jan 2026 (Thu) 2.66 2.70 2.615 2.65 21,580
14th Jan 2026 (Wed) 2.675 2.73 2.64 2.70 34,720
13th Jan 2026 (Tue) 2.79 2.79 2.64 2.76 16,683
12th Jan 2026 (Mon) 2.62 2.80 2.61 2.76 29,036
9th Jan 2026 (Fri) 2.60 2.675 2.60 2.64 25,146
8th Jan 2026 (Thu) 2.53 2.63 2.47 2.61 31,836
7th Jan 2026 (Wed) 2.65 2.65 2.51 2.56 54,670
6th Jan 2026 (Tue) 2.73 2.77 2.56 2.64 54,518
5th Jan 2026 (Mon) 2.69 2.76 2.65 2.73 34,557
2nd Jan 2026 (Fri) 2.65 2.745 2.60 2.67 28,030
1st Jan 2026 (Thu) 2.49 2.58 2.49 2.56 58,026
31st Dec 2025 (Wed) 2.49 2.58 2.49 2.56 58,026
30th Dec 2025 (Tue) 2.53 2.64 2.51 2.52 59,003
29th Dec 2025 (Mon) 2.63 2.66 2.45 2.49 175,226
26th Dec 2025 (Fri) 2.79 2.79 2.565 2.63 68,142
25th Dec 2025 (Thu) 2.84 2.845 2.69 2.80 95,792
24th Dec 2025 (Wed) 2.84 2.845 2.69 2.80 95,792
23rd Dec 2025 (Tue) 2.85 2.91 2.84 2.90 43,728
22nd Dec 2025 (Mon) 2.85 2.925 2.83 2.89 50,112
19th Dec 2025 (Fri) 2.97 2.99 2.86 2.88 41,043
18th Dec 2025 (Thu) 2.91 2.99 2.78 2.82 44,588
17th Dec 2025 (Wed) 2.95 2.985 2.82 2.82 19,264
16th Dec 2025 (Tue) 2.905 2.945 2.87 2.93 59,683
15th Dec 2025 (Mon) 3.02 3.02 2.90 2.91 20,739
12th Dec 2025 (Fri) 3.17 3.18 3.04 3.09 22,428
11th Dec 2025 (Thu) 3.22 3.22 3.09 3.11 37,596
10th Dec 2025 (Wed) 3.20 3.33 3.11 3.28 22,098
9th Dec 2025 (Tue) 3.135 3.30 3.135 3.26 40,659
8th Dec 2025 (Mon) 3.18 3.22 3.155 3.17 10,927
FTSE 100 Latest
Value10,369.75
Change60.53