SYoung Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	24.23	24.65	23.63	23.63	23.63	-1.66%	15,268,650
Feb 12, 2026	24.05	24.40	23.76	24.03	24.03	-0.78%	13,759,910
Feb 11, 2026	23.80	24.99	23.80	24.22	24.22	1.38%	17,714,460
Feb 10, 2026	23.71	23.93	23.51	23.89	23.89	0.46%	8,534,877
Feb 9, 2026	23.88	23.95	23.51	23.78	23.78	1.19%	11,553,110
Feb 6, 2026	23.36	23.95	23.35	23.50	23.50	-0.21%	16,801,910
Feb 5, 2026	23.17	24.17	22.95	23.55	23.55	1.90%	21,852,650
Feb 4, 2026	23.00	23.30	22.86	23.11	23.11	0.04%	7,204,299
Feb 3, 2026	22.88	23.10	22.55	23.10	23.10	2.30%	8,075,314
Feb 2, 2026	22.80	23.39	22.50	22.58	22.58	-1.01%	10,484,390
Jan 30, 2026	23.18	23.29	22.62	22.81	22.81	-1.98%	9,178,884
Jan 29, 2026	23.10	23.69	22.81	23.27	23.27	0.04%	10,065,139
Jan 28, 2026	23.50	23.66	23.25	23.26	23.26	-1.11%	6,762,982
Jan 27, 2026	23.72	23.80	23.11	23.52	23.52	-0.84%	8,706,900
Jan 26, 2026	24.51	24.65	23.58	23.72	23.72	-3.58%	15,254,770
Jan 23, 2026	24.29	24.89	24.29	24.60	24.60	1.40%	11,081,260
Jan 22, 2026	24.49	24.49	24.20	24.26	24.26	-0.37%	8,857,932
Jan 21, 2026	24.31	24.52	24.01	24.35	24.35	-0.33%	8,730,968
Jan 20, 2026	24.80	25.13	24.18	24.43	24.43	-1.77%	11,241,230
Jan 19, 2026	24.70	24.96	24.50	24.87	24.87	0.28%	9,853,490
Jan 16, 2026	25.52	25.75	24.73	24.80	24.80	-1.86%	13,380,522
Jan 15, 2026	26.47	26.65	25.00	25.27	25.27	-5.39%	21,041,267
Jan 14, 2026	26.09	26.93	26.00	26.71	26.71	2.38%	22,573,790
Jan 13, 2026	26.34	27.15	25.96	26.09	26.09	-0.76%	22,309,690
Jan 12, 2026	25.80	27.65	25.65	26.29	26.29	2.50%	27,303,140
Jan 9, 2026	24.21	25.85	24.10	25.65	25.65	5.90%	22,348,892
Jan 8, 2026	23.83	24.88	23.82	24.22	24.22	0.96%	18,096,360
Jan 7, 2026	23.66	24.43	23.60	23.99	23.99	0.80%	16,093,387
Jan 6, 2026	23.57	24.07	23.50	23.80	23.80	1.28%	15,950,670
Jan 5, 2026	23.85	23.98	23.30	23.50	23.50	-1.43%	20,739,070
Dec 31, 2025	21.88	24.46	21.59	23.84	23.84	9.56%	37,726,642
Dec 30, 2025	21.80	21.92	21.21	21.76	21.76	1.26%	16,080,113
Dec 29, 2025	21.55	21.88	21.48	21.49	21.49	-1.29%	8,070,222
Dec 26, 2025	21.90	22.13	21.63	21.77	21.77	-0.82%	10,000,480
Dec 25, 2025	21.58	22.03	21.55	21.95	21.95	1.53%	9,511,822
Dec 24, 2025	21.49	21.80	21.27	21.62	21.62	1.22%	8,638,590
Dec 23, 2025	21.82	21.98	21.24	21.36	21.36	-2.42%	13,816,493
Dec 22, 2025	21.89	22.06	21.70	21.89	21.89	-0.86%	15,520,620
Dec 19, 2025	22.03	22.55	21.86	22.08	22.08	1.05%	20,212,650
Dec 18, 2025	22.10	22.76	21.82	21.85	21.85	-2.63%	25,672,660
Dec 17, 2025	21.89	23.09	21.29	22.44	22.44	2.51%	36,216,580
Dec 16, 2025	21.56	22.50	21.52	21.89	21.89	1.20%	23,065,914
Dec 15, 2025	20.98	22.12	20.88	21.63	21.63	2.41%	25,340,540
Dec 12, 2025	21.20	21.84	20.87	21.12	21.12	0.52%	27,437,800
Dec 11, 2025	20.30	21.34	20.10	21.01	21.01	3.34%	29,161,470
Dec 10, 2025	20.29	20.44	20.12	20.33	20.33	0.25%	6,106,672
Dec 9, 2025	20.50	20.76	20.25	20.28	20.28	-1.27%	9,254,870
Dec 8, 2025	19.96	20.72	19.90	20.54	20.54	2.96%	14,170,220
Dec 5, 2025	20.01	20.19	19.63	19.95	19.95	0.05%	8,411,896
Dec 4, 2025	20.05	20.48	19.90	19.94	19.94	-0.60%	10,890,996