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

Scienjoy Holding Corp (NQ: SJ )

0.8271 +0.0205 (+2.54%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 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 31, 2024 3.320 3.450 3.270 3.390 951,594 +0.07(+2.11%)
Jan 30, 2024 3.350 3.480 3.290 3.320 451,854 -0.05(-1.48%)
Jan 29, 2024 3.240 3.370 3.020 3.370 418,312 +0.26(+8.36%)
Jan 26, 2024 2.950 3.140 2.860 3.110 310,256 +0.15(+5.07%)
Jan 25, 2024 2.850 2.970 2.778 2.960 288,774 +0.11(+3.86%)
Jan 24, 2024 2.670 2.850 2.600 2.850 252,084 +0.13(+4.78%)
Jan 23, 2024 2.740 2.750 2.650 2.720 20,147 -0.02(-0.73%)
Jan 22, 2024 2.780 2.820 2.728 2.740 1,956 -0.11(-3.86%)
Jan 19, 2024 2.970 2.970 2.650 2.850 37,752 -0.07(-2.40%)
Jan 18, 2024 2.950 2.950 2.885 2.920 3,479 +0.02(+0.69%)
Jan 17, 2024 2.842 2.980 2.842 2.900 5,999 +0.00(+0.00%)
Jan 16, 2024 2.950 3.000 2.880 2.900 9,812 -0.14(-4.61%)
Jan 12, 2024 2.900 3.068 2.900 3.040 3,014 -0.01(-0.33%)
Jan 11, 2024 3.060 3.060 2.940 3.050 3,419 -0.01(-0.33%)
Jan 10, 2024 3.000 3.060 2.910 3.060 6,240 +0.00(+0.00%)
Jan 09, 2024 2.930 3.100 2.900 3.060 48,609 +0.12(+4.08%)
Jan 08, 2024 2.818 2.980 2.781 2.940 9,211 +0.13(+4.63%)
Jan 05, 2024 3.230 3.300 2.810 2.810 59,428 -0.51(-15.36%)
Jan 04, 2024 3.270 3.320 3.173 3.320 1,400 +0.04(+1.22%)
Jan 03, 2024 3.440 3.590 3.225 3.280 27,391 -0.17(-4.93%)
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.