Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scienjoy Holding Corp (NQ: SJ )

0.9500 -0.0100 (-1.04%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.000 9.490 8.320 9.170 11,600 +0.54(+6.26%)
Jan 28, 2021 8.280 9.160 8.220 8.630 13,048 +0.12(+1.41%)
Jan 27, 2021 8.540 8.540 8.510 8.510 1,826 -0.76(-8.20%)
Jan 26, 2021 8.580 9.380 8.580 9.270 1,544 +0.51(+5.83%)
Jan 25, 2021 9.280 9.490 8.630 8.760 14,730 -0.35(-3.79%)
Jan 22, 2021 8.870 9.540 8.870 9.105 2,500 -0.25(-2.70%)
Jan 21, 2021 9.346 9.360 9.330 9.357 1,957 -0.09(-0.98%)
Jan 20, 2021 9.450 9.450 9.450 89 +0.00(+0.00%)
Jan 19, 2021 9.450 9.450 9.450 9.450 624 +0.29(+3.21%)
Jan 15, 2021 9.330 9.370 8.685 9.156 6,900 +0.01(+0.07%)
Jan 14, 2021 8.690 9.150 8.690 9.150 10,236 +0.70(+8.28%)
Jan 13, 2021 8.930 9.290 8.450 8.450 8,507 -0.80(-8.65%)
Jan 12, 2021 9.250 9.250 9.250 9.250 4,125 +0.05(+0.54%)
Jan 11, 2021 9.210 9.210 8.900 9.200 984 -0.03(-0.33%)
Jan 08, 2021 8.450 9.230 8.330 9.230 8,100 +0.37(+4.18%)
Jan 07, 2021 8.680 8.900 8.300 8.860 3,578 +0.19(+2.24%)
Jan 06, 2021 8.500 8.880 8.170 8.665 11,540 +0.35(+4.15%)
Jan 05, 2021 8.300 8.320 8.300 8.320 829 -0.48(-5.45%)
Jan 04, 2021 8.800 8.800 8.800 8.800 169 +0.14(+1.62%)
Dec 31, 2020 8.660 8.660 8.660 12,914 +0.01(+0.12%)
Dec 30, 2020 8.840 8.930 8.170 8.650 12,914 -0.58(-6.28%)
Dec 29, 2020 9.300 11.81 8.800 9.230 58,124 -0.05(-0.54%)
Dec 28, 2020 9.220 9.280 9.000 9.280 1,755 -0.27(-2.85%)
Dec 24, 2020 9.553 9.553 9.553 153 +0.00(+0.00%)
Dec 23, 2020 9.553 9.553 9.553 44 +0.00(+0.00%)
Dec 22, 2020 9.300 9.570 9.070 9.553 3,254 +0.05(+0.55%)
Dec 21, 2020 9.590 9.590 9.300 9.500 2,444 +0.09(+0.90%)
Dec 18, 2020 9.630 9.630 9.000 9.415 3,000 -0.29(-2.94%)
Dec 17, 2020 9.790 9.790 8.779 9.700 5,587 -0.09(-0.95%)
Dec 16, 2020 9.560 9.950 9.510 9.793 15,792 +0.22(+2.33%)
Dec 15, 2020 8.820 10.00 8.820 9.570 40,097 +0.44(+4.82%)
Dec 14, 2020 8.860 9.300 8.653 9.130 14,659 +0.45(+5.18%)
Dec 11, 2020 8.930 8.930 8.382 8.680 5,800 -0.05(-0.57%)
Dec 10, 2020 8.920 8.920 8.670 8.730 2,630 -0.21(-2.35%)
Dec 09, 2020 9.190 9.190 8.210 8.940 10,135 -0.13(-1.49%)
Dec 08, 2020 8.650 9.075 8.550 9.075 4,663 +0.55(+6.51%)
Dec 07, 2020 8.170 8.520 8.161 8.520 7,348 -0.17(-1.90%)
Dec 04, 2020 8.910 8.990 8.380 8.685 1,700 -0.23(-2.59%)
Dec 03, 2020 8.653 9.340 8.500 8.917 4,497 +0.11(+1.21%)
Dec 02, 2020 8.700 9.178 8.530 8.810 3,139 -0.54(-5.78%)
Dec 01, 2020 9.060 9.350 8.520 9.350 6,511 +0.29(+3.20%)
Nov 30, 2020 9.260 9.260 8.760 9.060 5,298 +0.00(+0.02%)
Nov 27, 2020 8.710 9.359 8.710 9.058 4,100 +0.27(+3.09%)
Nov 25, 2020 8.450 8.873 8.425 8.787 9,000 +0.33(+3.86%)
Nov 24, 2020 9.000 9.100 8.430 8.460 13,760 -0.51(-5.65%)
Nov 23, 2020 9.720 9.900 8.480 8.966 19,200 -0.75(-7.75%)
Nov 20, 2020 10.20 10.20 9.473 9.720 22,300 -0.51(-4.99%)
Nov 19, 2020 9.810 10.29 9.600 10.23 23,165 -0.09(-0.87%)
Nov 18, 2020 9.280 10.32 8.600 10.32 42,136 +0.82(+8.63%)
Nov 17, 2020 9.120 9.500 8.800 9.500 14,345 +0.71(+8.08%)
Nov 16, 2020 8.400 8.790 8.242 8.790 25,251 +0.41(+4.89%)
Nov 13, 2020 8.500 8.500 7.940 8.380 10,400 +0.58(+7.44%)
Nov 12, 2020 7.400 9.385 6.950 7.800 43,727 +0.71(+10.01%)
Nov 11, 2020 6.820 7.100 6.650 7.090 7,429 +0.29(+4.26%)
Nov 10, 2020 6.540 6.820 6.490 6.800 5,817 +0.43(+6.75%)
Nov 09, 2020 6.200 6.370 6.200 6.370 4,039 +0.17(+2.74%)
Nov 06, 2020 6.200 6.200 6.200 6.200 200 +0.06(+0.95%)
Nov 05, 2020 6.140 6.156 6.140 6.141 2,819 +0.00(+0.01%)
Nov 04, 2020 6.170 6.170 6.100 6.141 2,775 +0.01(+0.18%)
Nov 03, 2020 6.130 6.157 6.130 6.130 7,181 +0.21(+3.46%)
Nov 02, 2020 5.925 5.925 5.925 146 +0.00(+0.00%)
Oct 30, 2020 5.850 5.925 5.800 5.925 1,500 -0.23(-3.66%)
Oct 29, 2020 6.140 6.150 6.140 6.150 453 +0.00(+0.00%)
Oct 28, 2020 6.160 6.160 5.975 6.150 1,504 +0.34(+5.85%)
Oct 26, 2020 5.810 5.810 5.810 0 -0.18(-2.92%)
Oct 23, 2020 5.800 5.985 5.800 5.985 200 +0.08(+1.44%)
Oct 22, 2020 5.900 5.900 5.900 31 +0.00(+0.00%)
Oct 21, 2020 5.900 5.922 5.900 5.900 3,317 +0.01(+0.17%)
Oct 20, 2020 5.750 5.980 5.750 5.890 1,444 +0.13(+2.25%)
Oct 19, 2020 5.940 5.940 5.730 5.760 1,443 -0.04(-0.69%)
Oct 16, 2020 5.840 5.840 5.770 5.800 800 -0.04(-0.68%)
Oct 15, 2020 5.836 5.840 5.836 5.840 746 -0.30(-4.89%)
Oct 14, 2020 6.140 6.140 6.140 30 +0.00(+0.00%)
Oct 13, 2020 6.140 6.140 6.140 7 +0.00(+0.00%)
Oct 12, 2020 6.140 6.140 6.140 7 +0.00(+0.00%)
Oct 09, 2020 6.140 6.140 6.140 79 +0.00(+0.00%)
Oct 08, 2020 5.750 6.150 5.750 6.140 1,043 +0.12(+1.99%)
Oct 07, 2020 5.883 6.160 5.883 6.020 4,804 +0.07(+1.18%)
Oct 06, 2020 5.950 5.950 5.950 5.950 603 -0.01(-0.17%)
Oct 05, 2020 6.170 6.180 5.900 5.960 1,335 +0.05(+0.85%)
Oct 02, 2020 5.450 6.000 5.240 5.910 30,700 +0.06(+1.03%)
Oct 01, 2020 5.900 5.900 5.850 5.850 1,151 +0.15(+2.63%)
Sep 30, 2020 5.880 5.900 5.700 5.700 8,956 -0.00(-0.08%)
Sep 29, 2020 5.800 5.800 5.700 5.704 7,750 -0.18(-2.99%)
Sep 28, 2020 6.000 6.040 5.880 5.880 1,144 -0.12(-2.00%)
Sep 25, 2020 6.275 6.275 5.960 6.000 6,400 -0.05(-0.83%)
Sep 24, 2020 6.000 6.300 6.000 6.050 7,087 -0.35(-5.47%)
Sep 23, 2020 6.200 6.400 6.200 6.400 8,809 +0.19(+3.06%)
Sep 22, 2020 6.210 6.210 6.210 205 +0.00(+0.00%)
Sep 21, 2020 5.954 6.730 5.954 6.210 19,116 +0.21(+3.59%)
Sep 18, 2020 6.020 6.090 5.995 5.995 1,000 +0.04(+0.76%)
Sep 17, 2020 5.640 6.100 5.500 5.950 13,783 +0.05(+0.85%)
Sep 16, 2020 5.815 6.130 5.560 5.900 18,605 -0.10(-1.66%)
Sep 15, 2020 5.950 6.075 5.800 6.000 2,456 +0.20(+3.45%)
Sep 14, 2020 5.910 5.939 5.800 5.800 1,723 -0.15(-2.52%)
Sep 11, 2020 5.780 5.950 5.750 5.950 1,700 +0.05(+0.85%)
Sep 10, 2020 5.900 6.150 5.900 5.900 7,249 +0.02(+0.34%)
Sep 09, 2020 5.990 6.000 5.880 5.880 7,622 +0.04(+0.68%)
Sep 08, 2020 6.301 6.314 5.830 5.840 10,360 -0.35(-5.66%)
Sep 04, 2020 6.010 6.579 6.010 6.191 6,300 +0.07(+1.15%)
Sep 03, 2020 6.500 6.500 6.000 6.120 7,692 -0.38(-5.85%)
Sep 02, 2020 6.790 6.790 6.500 6.500 3,416 -0.27(-3.99%)
Sep 01, 2020 6.800 6.800 6.700 6.770 10,240 -0.10(-1.46%)
Aug 31, 2020 6.870 6.870 6.870 6.870 598 -0.33(-4.58%)
Aug 28, 2020 7.000 7.200 7.000 7.200 2,000 +0.20(+2.86%)
Aug 27, 2020 7.375 7.375 7.000 7.000 10,270 -0.57(-7.53%)
Aug 26, 2020 7.570 7.570 7.570 222 +0.00(+0.00%)
Aug 25, 2020 7.100 7.570 7.100 7.570 5,750 +0.50(+7.07%)
Aug 24, 2020 7.220 7.580 7.000 7.070 10,924 -0.62(-8.06%)
Aug 21, 2020 7.257 7.690 7.021 7.690 4,900 -0.01(-0.13%)
Aug 20, 2020 8.000 8.690 7.460 7.700 96,157 -0.04(-0.52%)
Aug 19, 2020 7.440 7.750 7.250 7.740 13,777 +0.44(+6.03%)
Aug 18, 2020 7.140 7.460 7.000 7.300 6,967 +0.05(+0.69%)
Aug 17, 2020 7.300 7.300 6.910 7.250 8,653 -0.05(-0.68%)
Aug 14, 2020 7.080 7.300 6.660 7.300 31,900 -0.61(-7.71%)
Aug 13, 2020 8.150 9.630 6.210 7.910 551,837 +0.16(+2.06%)
Aug 12, 2020 6.200 6.200 7.750 7,199 +1.55(+25.00%)
Aug 11, 2020 6.200 6.200 6.200 24 +0.00(+0.00%)
Aug 10, 2020 6.200 6.200 6.200 6.200 168 +0.20(+3.33%)
Aug 07, 2020 6.410 6.410 6.000 6.000 1,600 -0.14(-2.36%)
Aug 05, 2020 6.145 6.145 6.145 0 +0.00(+0.00%)
Aug 04, 2020 6.160 6.320 6.145 6.145 1,113 +0.03(+0.57%)
Aug 03, 2020 5.995 6.520 5.995 6.110 2,193 +0.24(+4.09%)
Jul 31, 2020 5.950 6.200 5.870 5.870 8,400 +0.02(+0.34%)
Jul 30, 2020 6.000 6.300 5.850 5.850 6,798 -0.20(-3.31%)
Jul 29, 2020 6.280 6.280 6.050 6.050 1,744 -0.61(-9.16%)
Jul 28, 2020 6.660 6.660 6.660 79 +0.00(+0.00%)
Jul 27, 2020 6.280 6.660 6.280 6.660 3,907 +0.48(+7.77%)
Jul 24, 2020 6.270 6.270 6.180 6.180 800 -0.01(-0.16%)
Jul 23, 2020 6.360 6.440 6.190 6.190 7,537 +0.02(+0.32%)
Jul 22, 2020 6.250 6.250 6.170 6.170 608 -0.17(-2.60%)
Jul 21, 2020 5.860 6.335 5.860 6.335 640 +0.12(+2.01%)
Jul 20, 2020 6.243 6.243 6.210 6.210 986 -0.17(-2.60%)
Jul 17, 2020 6.376 6.376 6.376 6.376 400 +0.19(+3.00%)
Jul 16, 2020 6.560 6.560 6.190 6.190 2,969 -0.12(-1.90%)
Jul 15, 2020 5.975 6.407 5.910 6.310 9,215 +0.21(+3.44%)
Jul 14, 2020 6.190 6.200 6.100 6.100 2,824 -0.02(-0.33%)
Jul 13, 2020 6.180 6.220 6.090 6.120 2,167 -0.12(-2.00%)
Jul 10, 2020 6.100 6.250 6.100 6.245 3,100 +0.12(+2.04%)
Jul 09, 2020 6.070 6.300 6.070 6.120 2,195 -0.10(-1.61%)
Jul 08, 2020 5.940 6.300 5.860 6.220 5,847 -0.12(-1.89%)
Jul 07, 2020 6.120 6.340 6.120 6.340 2,561 +0.16(+2.59%)
Jul 06, 2020 6.150 6.180 6.150 6.180 525 +0.02(+0.32%)
Jul 02, 2020 6.100 6.200 6.100 6.160 2,300 +0.06(+0.98%)
Jul 01, 2020 6.100 6.100 6.100 6.100 102 -0.01(-0.16%)
Jun 30, 2020 6.180 6.250 6.100 6.110 4,261 +0.00(+0.00%)
Jun 29, 2020 6.280 6.280 6.100 6.110 2,402 -0.15(-2.40%)
Jun 26, 2020 6.210 6.260 6.000 6.260 8,200 +0.02(+0.32%)
Jun 25, 2020 6.000 6.250 5.970 6.240 10,348 +0.14(+2.30%)
Jun 24, 2020 6.030 6.150 6.000 6.100 22,027 -0.04(-0.65%)
Jun 23, 2020 6.100 6.180 6.100 6.140 3,193 +0.04(+0.66%)
Jun 22, 2020 6.200 6.200 6.050 6.100 6,619 -0.10(-1.61%)
Jun 19, 2020 6.250 6.250 6.100 6.200 26,900 +0.04(+0.65%)
Jun 18, 2020 6.880 6.880 6.160 6.160 2,158 -0.02(-0.32%)
Jun 17, 2020 6.200 6.290 6.100 6.180 2,399 +0.08(+1.31%)
Jun 16, 2020 6.450 6.900 6.100 6.100 38,212 -0.38(-5.86%)
Jun 15, 2020 6.300 6.500 6.000 6.480 35,651 +0.33(+5.37%)
Jun 12, 2020 6.160 6.300 6.020 6.150 5,900 +0.15(+2.50%)
Jun 11, 2020 6.250 6.330 6.000 6.000 32,193 -0.25(-3.92%)
Jun 10, 2020 6.400 6.400 6.230 6.245 25,353 +0.04(+0.56%)
Jun 09, 2020 6.460 6.498 6.200 6.210 15,087 -0.19(-2.92%)
Jun 08, 2020 6.740 6.740 6.380 6.397 10,379 -0.16(-2.38%)
Jun 05, 2020 7.000 7.000 6.500 6.553 42,600 -0.48(-6.88%)
Jun 04, 2020 6.550 7.120 6.550 7.037 36,813 +0.04(+0.53%)
Jun 03, 2020 7.030 7.050 6.900 7.000 20,379 +0.03(+0.36%)
Jun 02, 2020 6.925 7.250 6.780 6.975 41,882 +0.17(+2.57%)
Jun 01, 2020 7.000 7.050 6.800 6.800 21,266 -0.01(-0.15%)
May 29, 2020 6.750 7.470 6.650 6.810 91,800 +0.03(+0.44%)
May 28, 2020 6.600 7.550 6.450 6.780 102,256 +0.26(+3.99%)
May 27, 2020 6.550 6.610 6.400 6.520 22,280 +0.24(+3.82%)
May 26, 2020 6.240 6.350 6.180 6.280 48,004 +0.04(+0.64%)
May 22, 2020 5.990 6.490 5.990 6.240 25,600 +0.69(+12.43%)
May 21, 2020 6.450 6.500 5.550 5.550 46,640 -1.00(-15.27%)
May 20, 2020 6.360 6.950 6.270 6.550 19,056 +0.15(+2.34%)
May 19, 2020 6.750 6.750 6.400 6.400 10,162 -0.14(-2.14%)
May 18, 2020 7.000 7.000 6.164 6.540 42,579 -0.56(-7.89%)
May 15, 2020 6.590 7.420 5.630 7.100 23,400 +0.09(+1.28%)
May 14, 2020 7.590 7.590 6.810 7.010 20,362 -0.44(-5.91%)
May 13, 2020 7.650 7.996 7.450 7.450 12,744 -0.73(-8.87%)
May 12, 2020 8.510 8.650 8.175 8.175 25,051 -0.77(-8.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.