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

Scienjoy Holding Corp (NQ: SJ )

0.9574 -0.0026 (-0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 28, 2022 4.420 4.430 4.110 4.380 102,393 -0.02(-0.45%)
Feb 25, 2022 4.470 4.490 4.180 4.400 91,924 -0.30(-6.38%)
Feb 24, 2022 4.800 4.935 4.320 4.700 175,200 -0.30(-6.00%)
Feb 23, 2022 5.190 5.560 4.180 5.000 335,986 -0.29(-5.48%)
Feb 22, 2022 5.050 5.460 4.200 5.290 245,183 +0.29(+5.80%)
Feb 18, 2022 5.000 0 -0.71(-12.43%)
Feb 17, 2022 5.930 5.930 5.410 5.710 86,997 -0.15(-2.56%)
Feb 16, 2022 5.910 6.000 5.620 5.860 41,616 -0.22(-3.62%)
Feb 15, 2022 5.980 6.150 5.830 6.080 23,237 +0.08(+1.33%)
Feb 14, 2022 6.280 6.350 5.760 6.000 76,676 -0.41(-6.40%)
Feb 11, 2022 5.970 6.680 5.970 6.410 154,894 +0.31(+5.08%)
Feb 10, 2022 6.800 6.835 5.800 6.100 314,111 -0.87(-12.48%)
Feb 09, 2022 6.820 7.090 6.150 6.970 193,155 +0.07(+1.01%)
Feb 08, 2022 6.950 7.290 6.230 6.900 158,346 -0.12(-1.71%)
Feb 07, 2022 7.000 7.130 6.295 7.020 135,918 -0.08(-1.13%)
Feb 04, 2022 6.930 7.300 6.450 7.100 112,975 +0.13(+1.94%)
Feb 03, 2022 6.700 7.000 6.965 102,302 +0.06(+0.94%)
Feb 02, 2022 6.540 6.900 6.000 6.900 139,122 +0.15(+2.22%)
Feb 01, 2022 6.410 6.880 6.400 6.750 63,867 +0.18(+2.74%)
Jan 31, 2022 6.520 6.800 5.900 6.570 129,039 +0.17(+2.66%)
Jan 28, 2022 5.700 6.580 5.250 6.400 38,494 +0.27(+4.40%)
Jan 27, 2022 5.860 6.150 5.620 6.130 14,307 +0.17(+2.85%)
Jan 26, 2022 5.650 6.250 5.630 5.960 28,759 +0.28(+4.93%)
Jan 25, 2022 5.000 5.920 5.000 5.680 46,173 +0.68(+13.60%)
Jan 24, 2022 5.130 5.320 5.000 5.000 46,300 -0.37(-6.89%)
Jan 21, 2022 5.880 6.155 5.320 5.370 37,398 -0.65(-10.80%)
Jan 20, 2022 6.180 6.360 5.860 6.020 401,922 +0.01(+0.17%)
Jan 19, 2022 5.760 6.490 5.760 6.010 77,284 +0.00(+0.00%)
Jan 18, 2022 6.100 6.186 5.960 6.010 14,754 -0.14(-2.28%)
Jan 14, 2022 6.150 0 +0.20(+3.36%)
Jan 13, 2022 5.900 6.680 5.900 5.950 147,098 +0.10(+1.71%)
Jan 12, 2022 5.870 6.050 5.540 5.850 51,394 -0.13(-2.17%)
Jan 11, 2022 6.030 6.030 5.500 5.980 28,686 +0.13(+2.22%)
Jan 10, 2022 5.800 5.850 5.550 5.850 12,582 +0.27(+4.84%)
Jan 07, 2022 5.593 5.915 5.475 5.580 20,966 -0.04(-0.71%)
Jan 06, 2022 6.290 6.402 5.511 5.620 38,491 -0.50(-8.17%)
Jan 05, 2022 6.130 6.460 6.000 6.120 42,948 +0.19(+3.20%)
Jan 04, 2022 6.210 6.210 5.797 5.930 14,546 +0.08(+1.37%)
Jan 03, 2022 5.800 5.970 5.650 5.850 16,865 +0.17(+2.99%)
Dec 31, 2021 5.870 5.870 5.600 5.680 23,183 -0.16(-2.74%)
Dec 30, 2021 5.860 6.100 5.500 5.840 39,933 +0.12(+2.10%)
Dec 29, 2021 5.440 6.570 5.420 5.720 115,308 +0.33(+6.12%)
Dec 28, 2021 5.390 5.440 5.220 5.390 9,252 -0.01(-0.19%)
Dec 27, 2021 5.080 5.500 5.080 5.400 21,897 +0.32(+6.30%)
Dec 23, 2021 4.990 5.162 4.890 5.080 5,676 +0.08(+1.61%)
Dec 22, 2021 4.820 5.000 4.770 5.000 5,727 +0.16(+3.30%)
Dec 21, 2021 4.720 4.860 4.640 4.840 5,310 +0.14(+2.98%)
Dec 20, 2021 4.950 5.000 4.620 4.700 153,928 -0.21(-4.28%)
Dec 17, 2021 4.790 4.910 4.650 4.910 8,498 -0.03(-0.61%)
Dec 16, 2021 4.760 4.940 4.687 4.940 18,911 +0.12(+2.49%)
Dec 15, 2021 4.760 4.820 4.430 4.820 26,182 -0.18(-3.60%)
Dec 14, 2021 4.980 5.000 4.750 5.000 34,744 +0.00(+0.00%)
Dec 13, 2021 4.980 5.100 4.870 5.000 27,143 -0.01(-0.20%)
Dec 10, 2021 5.100 5.100 4.830 5.010 27,123 +0.02(+0.40%)
Dec 09, 2021 4.850 5.000 4.850 4.990 32,809 +0.09(+1.84%)
Dec 08, 2021 5.185 5.185 4.900 4.900 61,180 -0.17(-3.35%)
Dec 07, 2021 5.100 5.414 5.000 5.070 83,515 +0.01(+0.20%)
Dec 06, 2021 4.740 5.196 4.550 5.060 56,225 +0.30(+6.30%)
Dec 03, 2021 5.640 5.710 4.720 4.760 106,865 -0.97(-16.93%)
Dec 02, 2021 6.120 6.200 5.500 5.730 99,417 -0.39(-6.37%)
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.