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

Scienjoy Holding Corp (NQ: SJ )

0.9000 +0.0121 (+1.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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 (%)
May 31, 2022 2.170 2.530 2.100 2.470 1,086,609 +0.28(+12.79%)
May 27, 2022 1.990 2.260 1.955 2.190 635,944 +0.17(+8.42%)
May 26, 2022 1.880 2.110 1.820 2.020 819,597 +0.20(+10.99%)
May 25, 2022 1.910 1.910 1.750 1.820 814,980 -0.13(-6.67%)
May 24, 2022 1.920 2.000 1.900 1.950 50,903 -0.08(-3.94%)
May 23, 2022 2.310 2.440 1.930 2.030 1,027,373 -0.34(-14.35%)
May 20, 2022 2.870 2.988 2.260 2.370 1,838,645 -0.60(-20.20%)
May 19, 2022 2.540 3.050 2.500 2.970 1,083,795 +0.33(+12.50%)
May 18, 2022 2.680 2.890 2.550 2.640 520,981 -0.07(-2.58%)
May 17, 2022 2.350 2.840 2.340 2.710 1,035,601 +0.32(+13.39%)
May 16, 2022 2.620 2.630 2.390 2.390 530,204 -0.27(-10.15%)
May 13, 2022 2.500 2.680 2.370 2.660 439,806 +0.22(+9.02%)
May 12, 2022 2.500 2.620 2.350 2.440 152,344 -0.08(-3.17%)
May 11, 2022 2.590 2.705 2.510 2.520 261,798 -0.07(-2.70%)
May 10, 2022 2.570 2.700 2.500 2.590 262,266 -0.04(-1.61%)
May 09, 2022 2.940 2.940 2.600 2.632 230,146 -0.35(-11.66%)
May 06, 2022 2.960 3.060 2.910 2.980 254,755 -0.02(-0.67%)
May 05, 2022 3.000 3.090 2.940 3.000 110,860 +0.00(+0.00%)
May 04, 2022 2.940 3.050 2.810 3.000 300,293 +0.06(+2.04%)
May 03, 2022 2.920 2.980 2.840 2.940 196,000 +0.02(+0.68%)
May 02, 2022 2.860 3.050 2.830 2.920 261,844 +0.03(+1.04%)
Apr 29, 2022 3.120 3.177 2.830 2.890 929,228 -0.15(-4.93%)
Apr 28, 2022 3.270 3.425 2.990 3.040 607,722 -0.23(-7.03%)
Apr 27, 2022 3.430 3.536 3.110 3.270 947,363 -0.19(-5.49%)
Apr 26, 2022 3.580 3.680 3.320 3.460 370,791 -0.15(-4.16%)
Apr 25, 2022 3.920 4.040 3.570 3.610 433,064 -0.31(-7.91%)
Apr 22, 2022 4.010 4.100 3.830 3.920 2,153,939 -0.12(-2.97%)
Apr 21, 2022 4.130 4.280 3.830 4.040 2,174,633 -0.01(-0.25%)
Apr 20, 2022 4.100 4.380 4.030 4.050 1,238,347 -0.08(-1.94%)
Apr 19, 2022 4.390 4.390 4.110 4.130 919,482 -0.31(-6.98%)
Apr 18, 2022 4.320 4.490 4.290 4.440 141,844 +0.09(+2.07%)
Apr 14, 2022 4.670 4.670 4.200 4.350 2,102,317 -0.34(-7.25%)
Apr 13, 2022 4.230 4.740 4.170 4.690 2,452,508 +0.42(+9.84%)
Apr 12, 2022 4.320 4.510 4.010 4.270 2,423,638 -0.12(-2.73%)
Apr 11, 2022 4.300 4.484 3.960 4.390 1,808,906 +0.01(+0.23%)
Apr 08, 2022 4.760 4.760 4.230 4.380 1,222,102 -0.19(-4.16%)
Apr 07, 2022 4.720 4.870 4.290 4.570 1,790,151 -0.14(-2.97%)
Apr 06, 2022 4.510 4.740 4.480 4.710 382,791 +0.03(+0.64%)
Apr 05, 2022 4.610 4.700 4.350 4.680 574,808 -0.08(-1.68%)
Apr 04, 2022 4.730 4.910 4.190 4.760 1,319,867 +0.03(+0.63%)
Apr 01, 2022 4.500 4.790 4.040 4.730 1,101,755 +0.24(+5.35%)
Mar 31, 2022 4.170 4.530 4.040 4.490 706,698 +0.11(+2.51%)
Mar 30, 2022 4.150 4.500 3.950 4.380 607,584 +0.27(+6.57%)
Mar 29, 2022 4.260 4.380 3.990 4.110 608,724 -0.28(-6.38%)
Mar 28, 2022 4.220 4.410 4.160 4.390 101,532 +0.18(+4.28%)
Mar 25, 2022 4.300 4.440 4.060 4.210 309,832 -0.38(-8.28%)
Mar 24, 2022 4.210 4.600 3.920 4.590 868,746 +0.06(+1.32%)
Mar 23, 2022 4.400 4.700 4.000 4.530 470,780 +0.05(+1.12%)
Mar 22, 2022 4.100 4.660 3.910 4.480 276,546 +0.38(+9.27%)
Mar 21, 2022 4.550 4.761 3.610 4.100 780,821 -0.71(-14.76%)
Mar 18, 2022 4.710 4.920 3.960 4.810 358,990 +0.02(+0.42%)
Mar 17, 2022 4.400 4.790 3.970 4.790 222,746 +0.29(+6.44%)
Mar 16, 2022 4.370 4.743 3.900 4.500 206,339 +0.13(+2.97%)
Mar 15, 2022 4.100 4.370 4.000 4.370 46,932 -0.01(-0.23%)
Mar 14, 2022 4.220 4.410 3.900 4.380 96,182 -0.05(-1.13%)
Mar 11, 2022 4.180 4.450 4.180 4.430 24,001 +0.13(+3.02%)
Mar 10, 2022 4.130 4.310 3.980 4.300 46,463 +0.18(+4.37%)
Mar 09, 2022 4.100 4.460 3.900 4.120 161,448 -0.03(-0.72%)
Mar 08, 2022 4.080 4.253 3.870 4.150 121,742 +0.10(+2.47%)
Mar 07, 2022 4.155 4.155 3.900 4.050 23,803 +0.08(+2.02%)
Mar 04, 2022 4.070 4.380 3.970 3.970 19,136 -0.18(-4.34%)
Mar 03, 2022 4.158 4.200 3.910 4.150 44,858 -0.02(-0.48%)
Mar 02, 2022 4.160 4.415 4.050 4.170 56,211 +0.03(+0.72%)
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.