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

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
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 (%)
Mar 31, 2023 4.115 4.165 4.090 4.090 15,953 -0.01(-0.24%)
Mar 30, 2023 4.020 4.190 4.000 4.100 341,351 -0.10(-2.38%)
Mar 29, 2023 4.130 4.200 4.130 4.200 10,522 +0.07(+1.69%)
Mar 28, 2023 4.060 4.160 4.060 4.130 19,360 +0.04(+0.98%)
Mar 27, 2023 4.050 4.100 4.050 4.090 23,840 +0.05(+1.24%)
Mar 24, 2023 4.020 4.070 4.020 4.040 11,987 +0.02(+0.50%)
Mar 23, 2023 4.030 4.060 4.000 4.020 19,389 +0.00(+0.00%)
Mar 22, 2023 3.940 4.040 3.940 4.020 17,016 +0.03(+0.75%)
Mar 21, 2023 3.880 3.990 3.840 3.990 135,817 +0.11(+2.84%)
Mar 20, 2023 3.870 3.882 3.840 3.880 10,307 +0.05(+1.31%)
Mar 17, 2023 3.910 3.910 3.810 3.830 14,956 -0.16(-4.01%)
Mar 16, 2023 3.930 3.990 3.930 3.990 14,893 +0.06(+1.53%)
Mar 15, 2023 3.900 3.954 3.820 3.930 20,695 +0.03(+0.77%)
Mar 14, 2023 3.860 3.910 3.790 3.900 6,958 +0.05(+1.30%)
Mar 13, 2023 3.870 3.870 3.770 3.850 14,063 +0.00(+0.00%)
Mar 10, 2023 3.810 3.850 3.790 3.850 11,179 +0.02(+0.52%)
Mar 09, 2023 3.900 3.935 3.826 3.830 27,288 -0.08(-2.05%)
Mar 08, 2023 3.940 3.950 3.850 3.910 41,071 -0.04(-1.01%)
Mar 07, 2023 3.870 3.960 3.850 3.950 38,479 +0.06(+1.54%)
Mar 06, 2023 3.800 3.920 3.600 3.890 31,191 +0.05(+1.30%)
Mar 03, 2023 3.660 3.840 3.580 3.840 76,052 +0.24(+6.82%)
Mar 02, 2023 3.590 3.650 3.560 3.595 23,231 -0.00(-0.14%)
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.