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 (%)
Aug 31, 2020	6.870	6.870	6.870	6.870	598	-0.33(-4.58%)
Aug 28, 2020	7.000	7.200	7.000	7.200	2,000	+0.20(+2.86%)
Aug 27, 2020	7.375	7.375	7.000	7.000	10,270	-0.57(-7.53%)
Aug 26, 2020		7.570	7.570	7.570	222	+0.00(+0.00%)
Aug 25, 2020	7.100	7.570	7.100	7.570	5,750	+0.50(+7.07%)
Aug 24, 2020	7.220	7.580	7.000	7.070	10,924	-0.62(-8.06%)
Aug 21, 2020	7.257	7.690	7.021	7.690	4,900	-0.01(-0.13%)
Aug 20, 2020	8.000	8.690	7.460	7.700	96,157	-0.04(-0.52%)
Aug 19, 2020	7.440	7.750	7.250	7.740	13,777	+0.44(+6.03%)
Aug 18, 2020	7.140	7.460	7.000	7.300	6,967	+0.05(+0.69%)
Aug 17, 2020	7.300	7.300	6.910	7.250	8,653	-0.05(-0.68%)
Aug 14, 2020	7.080	7.300	6.660	7.300	31,900	-0.61(-7.71%)
Aug 13, 2020	8.150	9.630	6.210	7.910	551,837	+0.16(+2.06%)
Aug 12, 2020		6.200	6.200	7.750	7,199	+1.55(+25.00%)
Aug 11, 2020		6.200	6.200	6.200	24	+0.00(+0.00%)
Aug 10, 2020	6.200	6.200	6.200	6.200	168	+0.20(+3.33%)
Aug 07, 2020	6.410	6.410	6.000	6.000	1,600	-0.14(-2.36%)
Aug 05, 2020		6.145	6.145	6.145	0	+0.00(+0.00%)
Aug 04, 2020	6.160	6.320	6.145	6.145	1,113	+0.03(+0.57%)

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.