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 (%)
May 28, 2021	8.130	8.410	8.020	8.180	13,405	-0.10(-1.21%)
May 27, 2021	8.380	8.380	7.892	8.280	14,940	-0.19(-2.24%)
May 26, 2021	7.700	8.710	7.700	8.470	138,020	+0.82(+10.72%)
May 25, 2021	7.280	7.714	7.230	7.650	33,771	+0.44(+6.10%)
May 24, 2021	7.060	7.276	6.982	7.210	12,885	+0.12(+1.69%)
May 21, 2021	7.040	7.190	6.960	7.090	7,250	+0.12(+1.72%)
May 20, 2021	7.010	7.170	6.900	6.970	9,779	-0.13(-1.83%)
May 19, 2021	6.990	7.430	6.940	7.100	8,403	+0.09(+1.28%)
May 18, 2021	7.060	7.329	7.000	7.010	52,341	-0.21(-2.91%)
May 17, 2021	7.160	7.260	6.960	7.220	17,893	+0.10(+1.40%)
May 14, 2021	6.960	7.410	6.930	7.120	50,152	+0.20(+2.89%)
May 13, 2021	7.330	7.750	6.752	6.920	74,211	-0.33(-4.55%)
May 12, 2021	7.720	7.904	7.056	7.250	61,290	-0.50(-6.47%)
May 11, 2021	8.100	8.240	7.520	7.752	98,049	-0.55(-6.60%)
May 10, 2021	8.820	8.835	8.210	8.300	59,176	-0.51(-5.79%)
May 07, 2021	8.970	9.000	8.750	8.810	38,542	-0.11(-1.23%)
May 06, 2021	8.470	9.290	8.300	8.920	101,371	+0.40(+4.69%)
May 05, 2021	8.220	8.880	8.210	8.520	62,808	+0.15(+1.79%)
May 04, 2021	8.440	8.660	8.100	8.370	113,956	-0.13(-1.53%)

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.