Indicators

Scienjoy Holding Corp (NQ: SJ )

1.040 +0.040 (+4.01%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.8900	0.8900	0.8062	0.8306	69,571	-0.02(-2.51%)
Feb 28, 2024	0.8330	0.8620	0.8249	0.8520	120,048	+0.02(+2.28%)
Feb 27, 2024	0.8300	0.8558	0.8258	0.8330	48,944	-0.02(-2.69%)
Feb 26, 2024	0.7954	0.8600	0.7954	0.8560	116,752	+0.04(+4.39%)
Feb 23, 2024	0.8135	0.8300	0.7711	0.8200	142,378	-0.01(-1.20%)
Feb 22, 2024	0.8350	0.8405	0.7772	0.8300	189,747	-0.01(-0.60%)
Feb 21, 2024	0.8100	0.8497	0.7974	0.8350	121,930	+0.00(+0.00%)
Feb 20, 2024	0.8400	0.8500	0.8173	0.8350	110,314	-0.01(-0.90%)
Feb 16, 2024	0.8500	0.8700	0.8100	0.8426	211,811	+0.02(+2.01%)
Feb 15, 2024	0.7800	0.8674	0.7800	0.8260	156,158	+0.05(+5.90%)
Feb 14, 2024	0.7298	0.8157	0.7298	0.7800	178,626	+0.02(+3.17%)
Feb 13, 2024	0.8005	0.8200	0.7510	0.7560	256,900	-0.08(-10.05%)
Feb 12, 2024	0.8900	0.9010	0.8200	0.8405	403,139	-0.04(-4.49%)
Feb 09, 2024	0.7500	0.8860	0.7400	0.8800	507,674	+0.09(+12.10%)
Feb 08, 2024	0.7800	0.8100	0.7221	0.7850	528,601	+0.04(+4.67%)
Feb 07, 2024	0.7502	0.8100	0.6564	0.7500	744,903	-0.13(-14.77%)
Feb 06, 2024	0.9400	0.9400	0.7247	0.8800	1,276,251	-0.12(-12.00%)
Feb 05, 2024	1.220	1.220	0.9200	1.000	1,813,006	-0.38(-27.54%)
Feb 02, 2024	3.390	3.390	1.131	1.380	4,954,308	-1.98(-58.93%)

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.