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

Scienjoy Holding Corp (NQ: SJ )

0.8066 -0.0082 (-1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jul 30, 2021 5.270 5.740 5.270 5.700 11,586 +0.07(+1.24%)
Jul 29, 2021 5.680 5.720 5.580 5.630 19,337 -0.03(-0.53%)
Jul 28, 2021 5.360 5.710 5.360 5.660 53,886 +0.33(+6.19%)
Jul 27, 2021 5.620 5.710 5.310 5.330 74,310 -0.30(-5.33%)
Jul 26, 2021 5.570 6.000 5.510 5.630 96,028 -0.20(-3.43%)
Jul 23, 2021 6.350 6.630 5.800 5.830 318,621 -0.48(-7.61%)
Jul 22, 2021 6.380 6.671 6.120 6.310 59,895 -0.11(-1.71%)
Jul 21, 2021 6.120 6.791 6.060 6.420 80,283 +0.33(+5.42%)
Jul 20, 2021 6.450 6.510 6.000 6.090 49,687 -0.44(-6.74%)
Jul 19, 2021 6.169 6.950 6.160 6.530 107,801 +0.09(+1.40%)
Jul 16, 2021 6.410 6.930 6.200 6.440 99,027 -0.22(-3.30%)
Jul 15, 2021 5.920 7.280 5.920 6.660 314,182 +0.66(+11.00%)
Jul 14, 2021 6.220 6.900 5.910 6.000 149,223 +0.01(+0.17%)
Jul 13, 2021 5.920 6.580 5.795 5.990 260,653 +0.07(+1.18%)
Jul 12, 2021 5.930 6.390 5.700 5.920 119,928 +0.07(+1.20%)
Jul 09, 2021 5.810 6.180 5.692 5.850 27,440 +0.21(+3.72%)
Jul 08, 2021 5.539 5.690 5.510 5.640 12,259 +0.09(+1.62%)
Jul 07, 2021 5.710 5.760 5.510 5.550 34,285 -0.26(-4.48%)
Jul 06, 2021 6.190 6.190 5.710 5.810 29,195 -0.37(-5.99%)
Jul 02, 2021 6.180 6.470 6.180 6.180 7,940 -0.14(-2.22%)
Jul 01, 2021 6.210 6.370 6.142 6.320 10,115 +0.10(+1.61%)
Jun 30, 2021 6.370 6.370 6.000 6.220 37,726 -0.05(-0.80%)
Jun 29, 2021 6.810 7.000 6.170 6.270 58,400 -0.73(-10.43%)
Jun 28, 2021 6.850 7.040 6.740 7.000 15,502 +0.24(+3.55%)
Jun 25, 2021 6.750 6.880 6.730 6.760 12,827 +0.03(+0.45%)
Jun 24, 2021 6.290 6.750 6.290 6.730 23,204 +0.27(+4.18%)
Jun 23, 2021 6.360 6.460 6.140 6.460 62,607 +0.11(+1.73%)
Jun 22, 2021 6.500 6.505 6.350 6.350 20,618 -0.02(-0.31%)
Jun 21, 2021 6.350 6.539 6.300 6.370 25,185 -0.03(-0.47%)
Jun 18, 2021 6.750 6.750 6.400 6.400 31,543 +0.23(+3.73%)
Jun 17, 2021 7.030 7.052 6.170 6.170 57,676 -0.88(-12.48%)
Jun 16, 2021 7.210 7.250 7.050 7.050 19,839 -0.20(-2.76%)
Jun 15, 2021 7.510 7.510 7.250 7.250 7,667 -0.26(-3.46%)
Jun 14, 2021 7.650 8.052 7.410 7.510 38,928 -0.31(-3.96%)
Jun 11, 2021 7.890 8.410 7.700 7.820 91,710 +0.06(+0.71%)
Jun 10, 2021 7.680 7.880 7.500 7.765 17,996 +0.10(+1.37%)
Jun 09, 2021 7.660 8.000 7.660 7.660 24,124 +0.02(+0.20%)
Jun 08, 2021 7.660 7.770 7.304 7.645 24,511 +0.09(+1.21%)
Jun 07, 2021 8.330 8.360 7.500 7.553 49,444 -0.45(-5.58%)
Jun 04, 2021 8.050 8.456 7.919 8.000 15,856 -0.20(-2.44%)
Jun 03, 2021 8.930 8.930 7.910 8.200 25,624 -0.14(-1.68%)
Jun 02, 2021 8.220 8.930 8.150 8.340 86,755 +0.14(+1.71%)
Jun 01, 2021 8.150 8.360 7.680 8.200 11,010 +0.02(+0.24%)
May 28, 2021 8.130 8.410 8.020 8.180 13,405 -0.10(-1.21%)
May 27, 2021 8.380 8.380 7.892 8.280 14,940 -0.19(-2.24%)
May 26, 2021 7.700 8.710 7.700 8.470 138,020 +0.82(+10.72%)
May 25, 2021 7.280 7.714 7.230 7.650 33,771 +0.44(+6.10%)
May 24, 2021 7.060 7.276 6.982 7.210 12,885 +0.12(+1.69%)
May 21, 2021 7.040 7.190 6.960 7.090 7,250 +0.12(+1.72%)
May 20, 2021 7.010 7.170 6.900 6.970 9,779 -0.13(-1.83%)
May 19, 2021 6.990 7.430 6.940 7.100 8,403 +0.09(+1.28%)
May 18, 2021 7.060 7.329 7.000 7.010 52,341 -0.21(-2.91%)
May 17, 2021 7.160 7.260 6.960 7.220 17,893 +0.10(+1.40%)
May 14, 2021 6.960 7.410 6.930 7.120 50,152 +0.20(+2.89%)
May 13, 2021 7.330 7.750 6.752 6.920 74,211 -0.33(-4.55%)
May 12, 2021 7.720 7.904 7.056 7.250 61,290 -0.50(-6.47%)
May 11, 2021 8.100 8.240 7.520 7.752 98,049 -0.55(-6.60%)
May 10, 2021 8.820 8.835 8.210 8.300 59,176 -0.51(-5.79%)
May 07, 2021 8.970 9.000 8.750 8.810 38,542 -0.11(-1.23%)
May 06, 2021 8.470 9.290 8.300 8.920 101,371 +0.40(+4.69%)
May 05, 2021 8.220 8.880 8.210 8.520 62,808 +0.15(+1.79%)
May 04, 2021 8.440 8.660 8.100 8.370 113,956 -0.13(-1.53%)
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.