Indicators

Scienjoy Holding Corp (NQ: SJ )

0.9155 -0.0245 (-2.61%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	9.880	9.880	9.680	9.700	5,200	+0.49(+5.32%)
Feb 25, 2021	8.981	9.210	8.981	9.210	2,814	+0.10(+1.10%)
Feb 24, 2021	9.260	9.260	8.950	9.110	6,094	+0.06(+0.66%)
Feb 23, 2021	9.420	9.420	8.749	9.050	3,411	-0.45(-4.74%)
Feb 22, 2021	9.940	9.940	9.500	9.500	5,867	-0.45(-4.52%)
Feb 19, 2021	10.00	10.00	9.613	9.950	3,100	+0.15(+1.53%)
Feb 18, 2021	9.490	9.800	9.490	9.800	1,367	-0.20(-2.00%)
Feb 17, 2021	10.05	10.20	9.910	10.00	3,438	+0.02(+0.20%)
Feb 16, 2021	10.00	10.00	9.800	9.980	4,438	+0.08(+0.81%)
Feb 12, 2021	10.15	10.15	9.740	9.900	6,200	+0.44(+4.65%)
Feb 11, 2021	9.410	10.10	9.020	9.460	8,391	-0.70(-6.89%)
Feb 10, 2021	10.16	10.16	10.16	10.16	215	+0.16(+1.63%)
Feb 09, 2021	9.953	9.997	9.953	9.997	1,152	+0.08(+0.78%)
Feb 08, 2021	10.29	10.38	9.920	9.920	1,460	+0.08(+0.81%)
Feb 05, 2021	9.400	10.50	9.205	9.840	28,600	+0.93(+10.44%)
Feb 04, 2021	8.810	8.910	8.790	8.910	1,111	-0.04(-0.47%)
Feb 03, 2021	8.828	8.955	8.828	8.952	2,108	-0.45(-4.76%)
Feb 02, 2021	9.330	9.400	8.400	9.400	1,058	+0.14(+1.51%)

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.