SYoung Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	25.81	25.81	24.70	25.27	-	0.08%	6,208,147
May 27, 2026	25.80	25.85	24.93	25.25	25.25	-1.98%	8,958,128
May 26, 2026	25.66	26.03	25.31	25.76	25.76	-0.23%	8,211,138
May 25, 2026	25.59	26.57	24.80	25.82	25.82	1.14%	11,177,330
May 22, 2026	25.81	25.88	25.27	25.53	25.53	0.20%	9,995,099
May 21, 2026	26.78	27.04	25.32	25.48	25.48	-4.68%	13,325,720
May 20, 2026	26.23	26.97	26.20	26.73	26.73	1.25%	8,639,358
May 19, 2026	25.49	26.97	25.39	26.40	26.40	3.65%	15,173,074
May 18, 2026	25.98	26.09	25.19	25.47	25.47	-1.47%	11,073,600
May 15, 2026	26.17	26.45	25.64	25.85	25.85	-1.22%	13,280,820
May 14, 2026	27.15	27.72	26.16	26.17	26.17	-3.43%	16,204,070
May 13, 2026	27.15	27.92	26.86	27.10	27.10	0.30%	12,551,350
May 12, 2026	26.78	27.71	26.53	27.02	27.02	0.78%	18,027,740
May 11, 2026	26.73	28.33	26.20	26.81	26.81	0.64%	18,090,010
May 8, 2026	26.24	27.08	26.21	26.64	26.64	0.91%	11,793,460
May 7, 2026	25.90	26.80	25.88	26.40	26.40	1.93%	12,789,640
May 6, 2026	25.60	25.99	25.46	25.90	25.90	0.94%	12,341,030
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%	18,596,800
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%	6,951,343
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