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

Scienjoy Holding Corp (NQ: SJ )

0.9706 -0.0194 (-1.96%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 23, 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 (%)
Aug 31, 2022 3.040 3.730 2.990 3.490 332,282 +0.31(+9.75%)
Aug 30, 2022 3.150 3.190 2.910 3.180 539,967 -0.01(-0.31%)
Aug 29, 2022 3.440 3.440 3.100 3.190 349,261 -0.31(-8.86%)
Aug 26, 2022 3.540 3.616 2.950 3.500 718,874 -0.01(-0.28%)
Aug 25, 2022 3.320 3.570 3.120 3.510 375,886 +0.20(+6.04%)
Aug 24, 2022 3.200 3.680 3.060 3.310 295,670 +0.05(+1.53%)
Aug 23, 2022 3.190 3.440 3.080 3.260 178,110 +0.14(+4.49%)
Aug 22, 2022 2.950 3.230 2.950 3.120 48,798 +0.12(+4.00%)
Aug 19, 2022 2.990 3.160 2.968 3.000 8,045 -0.05(-1.64%)
Aug 18, 2022 3.050 3.266 2.980 3.050 148,147 +0.03(+0.99%)
Aug 17, 2022 4.110 4.240 3.000 3.020 504,977 -1.36(-31.05%)
Aug 16, 2022 4.470 4.470 4.240 4.380 35,727 -0.02(-0.45%)
Aug 15, 2022 4.190 4.460 4.190 4.400 41,207 -0.08(-1.79%)
Aug 12, 2022 4.410 4.480 4.230 4.480 70,084 +0.05(+1.13%)
Aug 11, 2022 4.370 4.600 4.067 4.430 34,703 +0.03(+0.68%)
Aug 10, 2022 4.400 4.470 4.170 4.400 56,825 -0.01(-0.23%)
Aug 09, 2022 4.500 4.570 4.190 4.410 78,187 -0.06(-1.34%)
Aug 08, 2022 4.510 4.510 4.380 4.470 14,132 +0.07(+1.59%)
Aug 05, 2022 4.260 4.510 4.260 4.400 32,628 +0.10(+2.33%)
Aug 04, 2022 4.410 4.490 4.200 4.300 63,880 -0.13(-2.93%)
Aug 03, 2022 4.290 4.500 4.220 4.430 28,429 +0.05(+1.14%)
Aug 02, 2022 4.390 4.530 4.030 4.380 294,885 -0.14(-3.10%)
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.