Skip to main content

Scienjoy Holding Corp (NQ: SJ )

1.050 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.850 2.940 2.660 2.800 408,157 -0.18(-6.04%)
Sep 28, 2023 3.900 4.770 1.860 2.980 8,294,788 -0.87(-22.60%)
Sep 27, 2023 3.750 4.000 3.700 3.850 528,369 +0.05(+1.32%)
Sep 26, 2023 3.580 3.800 3.538 3.800 508,051 +0.22(+6.15%)
Sep 25, 2023 3.440 3.600 3.470 3.580 58,561 +0.15(+4.37%)
Sep 22, 2023 3.125 3.430 3.125 3.430 66,162 +0.14(+4.26%)
Sep 21, 2023 3.165 3.300 3.095 3.290 53,070 +0.09(+2.81%)
Sep 20, 2023 3.000 3.300 3.000 3.200 36,783 +0.19(+6.31%)
Sep 19, 2023 2.880 3.089 2.850 3.010 18,291 +0.13(+4.51%)
Sep 18, 2023 2.760 2.889 2.620 2.880 41,337 +0.07(+2.49%)
Sep 15, 2023 2.830 2.830 2.700 2.810 10,715 -0.09(-3.10%)
Sep 14, 2023 2.550 2.900 2.545 2.900 102,856 +0.17(+6.23%)
Sep 13, 2023 2.610 2.750 2.510 2.730 242,208 +0.08(+3.02%)
Sep 12, 2023 2.730 2.730 2.620 2.650 21,590 -0.05(-1.85%)
Sep 11, 2023 2.770 2.876 2.580 2.700 30,424 -0.09(-3.23%)
Sep 08, 2023 2.600 2.994 2.540 2.790 16,763 -0.01(-0.36%)
Sep 07, 2023 2.870 2.994 2.700 2.800 4,706 -0.20(-6.54%)
Sep 06, 2023 2.980 3.065 2.900 2.996 4,264 -0.02(-0.80%)
Sep 05, 2023 2.960 3.020 2.850 3.020 6,515 +0.05(+1.68%)
Sep 01, 2023 3.000 3.080 2.900 2.970 8,939 -0.19(-5.94%)
Aug 31, 2023 2.980 3.168 2.940 3.158 4,538 +0.22(+7.40%)
Aug 30, 2023 3.010 3.030 2.940 2.940 2,937 -0.27(-8.41%)
Aug 29, 2023 3.150 3.630 2.780 3.210 43,742 +0.06(+1.90%)
Aug 28, 2023 3.140 3.169 3.110 3.150 2,764 +0.14(+4.65%)
Aug 25, 2023 3.050 3.160 3.010 3.010 4,756 -0.27(-8.15%)
Aug 24, 2023 3.050 3.277 3.011 3.277 7,656 +0.25(+8.15%)
Aug 23, 2023 2.946 3.110 2.946 3.030 5,150 -0.25(-7.62%)
Aug 22, 2023 3.110 3.300 3.110 3.280 7,347 +0.17(+5.47%)
Aug 21, 2023 2.900 3.200 2.900 3.110 4,700 -0.15(-4.56%)
Aug 18, 2023 2.970 3.289 2.970 3.259 3,250 +0.26(+8.62%)
Aug 17, 2023 2.990 3.050 2.950 3.000 29,267 -0.01(-0.33%)
Aug 16, 2023 2.929 3.020 2.929 3.010 17,420 -0.13(-4.14%)
Aug 15, 2023 3.340 3.388 2.980 3.140 14,227 +0.03(+0.96%)
Aug 14, 2023 3.200 3.200 3.070 3.110 1,160 -0.16(-4.75%)
Aug 11, 2023 3.210 3.265 3.200 3.265 2,285 +0.27(+9.20%)
Aug 10, 2023 3.310 3.310 2.990 2.990 6,699 -0.44(-12.83%)
Aug 09, 2023 3.140 3.430 3.009 3.430 20,423 +0.18(+5.54%)
Aug 08, 2023 3.050 3.250 2.850 3.250 7,959 +0.19(+6.21%)
Aug 07, 2023 2.940 3.200 2.850 3.060 9,237 +0.18(+6.25%)
Aug 04, 2023 2.880 2.880 2.880 2.880 311 -0.19(-6.16%)
Aug 03, 2023 2.960 3.069 2.900 3.069 50,979 +0.13(+4.39%)
Aug 02, 2023 3.030 3.130 2.940 2.940 2,680 -0.06(-2.00%)
Aug 01, 2023 3.140 3.168 2.970 3.000 4,534 -0.09(-2.91%)
Jul 31, 2023 3.080 3.299 3.070 3.090 2,148 +0.02(+0.65%)
Jul 28, 2023 3.250 3.250 3.060 3.070 1,360 -0.07(-2.23%)
Jul 27, 2023 2.920 3.150 2.865 3.140 22,995 +0.31(+10.95%)
Jul 26, 2023 2.880 2.880 2.830 2.830 4,139 -0.07(-2.41%)
Jul 25, 2023 3.300 3.394 2.900 2.900 8,768 -0.46(-13.69%)
Jul 24, 2023 3.190 3.360 3.110 3.360 13,413 +0.11(+3.38%)
Jul 21, 2023 3.200 3.250 3.180 3.250 2,575 +0.10(+3.11%)
Jul 20, 2023 3.130 3.170 3.090 3.152 22,730 +0.04(+1.35%)
Jul 19, 2023 3.190 3.200 3.110 3.110 5,303 -0.09(-2.81%)
Jul 18, 2023 3.170 3.330 3.110 3.200 30,889 +0.11(+3.56%)
Jul 17, 2023 2.960 3.200 2.960 3.090 25,506 +0.18(+6.19%)
Jul 14, 2023 2.880 3.127 2.830 2.910 10,594 +0.11(+3.93%)
Jul 13, 2023 2.800 2.880 2.780 2.800 4,913 -0.02(-0.71%)
Jul 12, 2023 2.880 2.899 2.810 2.820 1,273 +0.02(+0.71%)
Jul 11, 2023 2.800 3.076 2.800 2.800 13,890 -0.08(-2.78%)
Jul 10, 2023 2.820 2.880 2.790 2.880 958 -0.02(-0.86%)
Jul 07, 2023 2.880 2.940 2.700 2.905 16,173 -0.02(-0.51%)
Jul 06, 2023 2.870 3.005 2.650 2.920 24,699 +0.05(+1.74%)
Jul 05, 2023 2.680 3.360 2.680 2.870 8,002 +0.12(+4.36%)
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.