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

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
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 (%)
Jun 30, 2021 6.370 6.370 6.000 6.220 37,726 -0.05(-0.80%)
Jun 29, 2021 6.810 7.000 6.170 6.270 58,400 -0.73(-10.43%)
Jun 28, 2021 6.850 7.040 6.740 7.000 15,502 +0.24(+3.55%)
Jun 25, 2021 6.750 6.880 6.730 6.760 12,827 +0.03(+0.45%)
Jun 24, 2021 6.290 6.750 6.290 6.730 23,204 +0.27(+4.18%)
Jun 23, 2021 6.360 6.460 6.140 6.460 62,607 +0.11(+1.73%)
Jun 22, 2021 6.500 6.505 6.350 6.350 20,618 -0.02(-0.31%)
Jun 21, 2021 6.350 6.539 6.300 6.370 25,185 -0.03(-0.47%)
Jun 18, 2021 6.750 6.750 6.400 6.400 31,543 +0.23(+3.73%)
Jun 17, 2021 7.030 7.052 6.170 6.170 57,676 -0.88(-12.48%)
Jun 16, 2021 7.210 7.250 7.050 7.050 19,839 -0.20(-2.76%)
Jun 15, 2021 7.510 7.510 7.250 7.250 7,667 -0.26(-3.46%)
Jun 14, 2021 7.650 8.052 7.410 7.510 38,928 -0.31(-3.96%)
Jun 11, 2021 7.890 8.410 7.700 7.820 91,710 +0.06(+0.71%)
Jun 10, 2021 7.680 7.880 7.500 7.765 17,996 +0.10(+1.37%)
Jun 09, 2021 7.660 8.000 7.660 7.660 24,124 +0.02(+0.20%)
Jun 08, 2021 7.660 7.770 7.304 7.645 24,511 +0.09(+1.21%)
Jun 07, 2021 8.330 8.360 7.500 7.553 49,444 -0.45(-5.58%)
Jun 04, 2021 8.050 8.456 7.919 8.000 15,856 -0.20(-2.44%)
Jun 03, 2021 8.930 8.930 7.910 8.200 25,624 -0.14(-1.68%)
Jun 02, 2021 8.220 8.930 8.150 8.340 86,755 +0.14(+1.71%)
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.