SYoung Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	25.50	26.56	25.36	25.66	25.66	0.39%	15,838,050
Apr 29, 2026	24.85	25.76	24.81	25.56	25.56	2.86%	13,256,320
Apr 28, 2026	25.55	25.55	24.75	24.85	24.85	-2.28%	14,088,390
Apr 27, 2026	24.77	25.76	24.50	25.43	25.43	4.05%	18,597,807
Apr 24, 2026	23.78	25.00	23.70	24.44	24.44	5.34%	27,845,610
Apr 23, 2026	23.38	23.65	23.02	23.20	23.20	-1.28%	12,220,200
Apr 22, 2026	23.15	23.79	23.15	23.50	23.50	0.99%	11,367,750
Apr 21, 2026	23.45	23.75	23.03	23.27	23.27	-0.81%	12,197,840
Apr 20, 2026	22.66	23.60	22.60	23.46	23.46	3.03%	15,676,850
Apr 17, 2026	21.60	23.40	21.53	22.77	22.77	5.37%	20,916,590
Apr 16, 2026	21.25	21.66	21.25	21.61	21.61	1.65%	5,931,703
Apr 15, 2026	21.33	21.55	21.18	21.26	21.26	-	5,605,627
Apr 14, 2026	21.48	21.58	20.98	21.26	21.26	-0.23%	5,639,617
Apr 13, 2026	21.25	21.39	21.16	21.31	21.31	-0.70%	4,258,051
Apr 10, 2026	21.34	21.63	21.34	21.46	21.46	1.51%	6,649,793
Apr 9, 2026	21.30	21.48	21.11	21.14	21.14	-1.54%	6,230,146
Apr 8, 2026	20.98	21.52	20.81	21.47	21.47	5.50%	9,167,780
Apr 7, 2026	19.88	20.54	19.88	20.35	20.35	2.26%	5,327,751
Apr 3, 2026	20.61	20.66	19.84	19.90	19.90	-3.40%	6,948,544
Apr 2, 2026	21.00	21.07	20.45	20.60	20.60	-2.28%	6,283,543
Apr 1, 2026	20.92	21.20	20.76	21.08	21.08	3.03%	8,792,938
Mar 31, 2026	20.82	21.03	20.43	20.46	20.46	-1.49%	5,931,940
Mar 30, 2026	20.60	20.99	20.60	20.77	20.77	-0.43%	6,155,525
Mar 27, 2026	20.10	21.08	20.02	20.86	20.86	2.76%	9,546,358
Mar 26, 2026	20.24	20.53	20.16	20.30	20.30	0.15%	6,116,178
Mar 25, 2026	20.24	20.44	20.09	20.27	20.27	1.15%	6,951,443
Mar 24, 2026	19.98	20.18	19.55	20.04	20.04	2.77%	9,057,404
Mar 23, 2026	19.95	20.45	19.36	19.50	19.50	-3.89%	13,274,950
Mar 20, 2026	20.81	20.96	20.26	20.29	20.29	-1.89%	8,325,769
Mar 19, 2026	21.04	21.28	20.57	20.68	20.68	-3.27%	10,176,440
Mar 18, 2026	20.80	21.40	20.73	21.38	21.38	3.14%	10,533,310
Mar 17, 2026	21.04	21.58	20.73	20.73	20.73	-0.91%	12,858,520
Mar 16, 2026	20.81	20.94	20.44	20.92	20.92	0.19%	8,469,727
Mar 13, 2026	20.82	21.35	20.73	20.88	20.88	-	8,404,107
Mar 12, 2026	21.55	21.60	20.82	20.88	20.88	-3.38%	10,068,320
Mar 11, 2026	21.89	21.95	21.52	21.61	21.61	-0.87%	8,271,327
Mar 10, 2026	22.07	22.32	21.77	21.80	21.80	0.93%	11,807,507
Mar 9, 2026	22.20	22.29	21.02	21.60	21.60	-5.01%	19,021,500
Mar 6, 2026	22.95	23.26	22.71	22.74	22.74	-1.39%	9,203,571
Mar 5, 2026	23.57	23.62	22.97	23.06	23.06	-0.09%	9,345,573
Mar 4, 2026	22.76	23.67	22.66	23.08	23.08	-0.39%	12,188,770
Mar 3, 2026	23.95	24.29	23.02	23.17	23.17	-3.46%	18,201,540
Mar 2, 2026	24.00	24.45	23.66	24.00	24.00	-1.52%	14,048,190
Feb 27, 2026	23.60	24.48	23.55	24.37	24.37	3.48%	14,353,910
Feb 26, 2026	23.61	23.81	23.41	23.55	23.55	-0.34%	6,965,638
Feb 25, 2026	23.25	23.85	23.18	23.63	23.63	1.63%	9,806,707
Feb 24, 2026	23.85	23.88	23.08	23.25	23.25	-1.61%	11,950,490
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