Indicators

Scienjoy Holding Corp (NQ: SJ )

0.8271 +0.0205 (+2.54%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	9.000	9.490	8.320	9.170	11,600	+0.54(+6.26%)
Jan 28, 2021	8.280	9.160	8.220	8.630	13,048	+0.12(+1.41%)
Jan 27, 2021	8.540	8.540	8.510	8.510	1,826	-0.76(-8.20%)
Jan 26, 2021	8.580	9.380	8.580	9.270	1,544	+0.51(+5.83%)
Jan 25, 2021	9.280	9.490	8.630	8.760	14,730	-0.35(-3.79%)
Jan 22, 2021	8.870	9.540	8.870	9.105	2,500	-0.25(-2.70%)
Jan 21, 2021	9.346	9.360	9.330	9.357	1,957	-0.09(-0.98%)
Jan 20, 2021		9.450	9.450	9.450	89	+0.00(+0.00%)
Jan 19, 2021	9.450	9.450	9.450	9.450	624	+0.29(+3.21%)
Jan 15, 2021	9.330	9.370	8.685	9.156	6,900	+0.01(+0.07%)
Jan 14, 2021	8.690	9.150	8.690	9.150	10,236	+0.70(+8.28%)
Jan 13, 2021	8.930	9.290	8.450	8.450	8,507	-0.80(-8.65%)
Jan 12, 2021	9.250	9.250	9.250	9.250	4,125	+0.05(+0.54%)
Jan 11, 2021	9.210	9.210	8.900	9.200	984	-0.03(-0.33%)
Jan 08, 2021	8.450	9.230	8.330	9.230	8,100	+0.37(+4.18%)
Jan 07, 2021	8.680	8.900	8.300	8.860	3,578	+0.19(+2.24%)
Jan 06, 2021	8.500	8.880	8.170	8.665	11,540	+0.35(+4.15%)
Jan 05, 2021	8.300	8.320	8.300	8.320	829	-0.48(-5.45%)

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.