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
20th May 2026 (Wed) 2.86 2.86 2.635 2.63 130,201
19th May 2026 (Tue) 2.77 2.83 2.75 2.80 38,634
18th May 2026 (Mon) 2.87 2.87 2.72 2.80 44,958
15th May 2026 (Fri) 2.83 2.86 2.77 2.85 37,801
14th May 2026 (Thu) 2.87 2.905 2.77 2.85 83,506
13th May 2026 (Wed) 2.99 3.04 2.87 2.90 58,822
12th May 2026 (Tue) 2.99 3.07 2.925 2.95 34,532
11th May 2026 (Mon) 3.03 3.09 2.99 3.04 44,758
8th May 2026 (Fri) 3.09 3.10 2.97 2.97 33,559
7th May 2026 (Thu) 3.29 3.32 3.03 3.02 75,900
6th May 2026 (Wed) 3.16 3.30 3.14 3.26 42,601
5th May 2026 (Tue) 3.025 3.195 3.025 3.16 41,510
4th May 2026 (Mon) 3.01 3.03 2.98 3.00 23,042
1st May 2026 (Fri) 3.02 3.095 2.91 3.00 73,478
30th Apr 2026 (Thu) 2.93 3.06 2.93 3.02 28,572
29th Apr 2026 (Wed) 2.83 2.92 2.83 2.90 10,403
28th Apr 2026 (Tue) 2.73 2.88 2.70 2.86 33,418
27th Apr 2026 (Mon) 2.73 2.78 2.725 2.76 19,184
24th Apr 2026 (Fri) 2.69 2.72 2.67 2.72 11,495
23rd Apr 2026 (Thu) 2.83 2.83 2.66 2.70 60,811
22nd Apr 2026 (Wed) 2.82 2.87 2.805 2.85 28,475
21st Apr 2026 (Tue) 2.92 2.92 2.78 2.80 10,947
20th Apr 2026 (Mon) 2.81 2.905 2.79 2.90 30,620
17th Apr 2026 (Fri) 2.785 2.87 2.785 2.83 27,389
16th Apr 2026 (Thu) 2.71 2.845 2.71 2.80 28,079
15th Apr 2026 (Wed) 2.74 2.78 2.715 2.74 12,788
14th Apr 2026 (Tue) 2.69 2.765 2.68 2.76 38,363
13th Apr 2026 (Mon) 2.68 2.69 2.62 2.69 30,595
10th Apr 2026 (Fri) 2.77 2.80 2.535 2.58 48,586
9th Apr 2026 (Thu) 2.82 2.82 2.62 2.75 81,891
8th Apr 2026 (Wed) 2.83 2.895 2.79 2.87 37,305
7th Apr 2026 (Tue) 2.80 2.81 2.65 2.71 68,144
6th Apr 2026 (Mon) 2.87 2.92 2.74 2.81 59,208
3rd Apr 2026 (Fri) 2.69 2.88 2.65 2.87 29,886
2nd Apr 2026 (Thu) 2.69 2.88 2.65 2.87 29,886
1st Apr 2026 (Wed) 2.80 2.86 2.745 2.75 44,286
31st Mar 2026 (Tue) 2.63 2.785 2.61 2.73 67,090
30th Mar 2026 (Mon) 2.72 2.745 2.56 2.59 97,428
27th Mar 2026 (Fri) 2.86 2.88 2.70 2.705 47,785
26th Mar 2026 (Thu) 3.15 3.16 2.83 2.83 32,185
25th Mar 2026 (Wed) 2.83 3.19 2.70 3.19 59,378
24th Mar 2026 (Tue) 2.91 3.01 2.88 2.91 30,225
23rd Mar 2026 (Mon) 2.99 3.02 2.915 2.91 28,965
FTSE 100 Latest
Value10,443.47
Change11.13