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 (%)
Jul 29, 2022	5.420	5.480	4.860	5.310	316,812	-0.21(-3.80%)
Jul 28, 2022	5.380	5.530	5.150	5.520	156,758	+0.13(+2.41%)
Jul 27, 2022	4.980	5.390	4.770	5.390	174,933	+0.34(+6.73%)
Jul 26, 2022	4.960	5.050	4.800	5.050	102,332	+0.01(+0.20%)
Jul 25, 2022	4.930	5.050	4.710	5.040	94,620	+0.00(+0.00%)
Jul 22, 2022	4.940	5.210	4.670	5.040	449,207	+0.00(+0.00%)
Jul 21, 2022	5.080	5.260	4.660	5.040	199,745	-0.13(-2.51%)
Jul 20, 2022	5.680	5.930	5.110	5.170	210,367	-0.61(-10.55%)
Jul 19, 2022	5.620	5.800	5.370	5.780	165,858	+0.12(+2.12%)
Jul 18, 2022	5.390	5.680	5.390	5.660	151,194	+0.32(+5.99%)
Jul 15, 2022	4.990	5.350	4.950	5.340	78,525	+0.32(+6.37%)
Jul 14, 2022	4.880	5.050	4.620	5.020	56,010	+0.03(+0.60%)
Jul 13, 2022	4.570	4.990	4.550	4.990	100,894	+0.29(+6.17%)
Jul 12, 2022	4.630	4.800	4.380	4.700	513,382	+0.03(+0.64%)
Jul 11, 2022	4.230	4.700	4.200	4.670	379,104	+0.30(+6.86%)
Jul 08, 2022	3.760	4.370	3.691	4.370	353,265	+0.52(+13.53%)
Jul 07, 2022	3.590	3.850	3.520	3.849	90,700	+0.31(+8.73%)
Jul 06, 2022	3.290	3.540	3.200	3.540	159,957	+0.14(+4.12%)
Jul 05, 2022	3.270	3.400	3.120	3.400	191,252	+0.05(+1.49%)

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.