Skip to main content

Scienjoy Holding Corp (NQ: SJ )

2.450 -0.060 (-2.39%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 2.530 2.530 2.430 2.450 33,454 -0.06(-2.39%)
Jan 25, 2023 2.530 2.570 2.510 2.510 7,214 -0.04(-1.57%)
Jan 24, 2023 2.660 2.660 2.550 2.550 7,322 -0.04(-1.58%)
Jan 23, 2023 2.650 2.689 2.590 2.591 43,700 -0.05(-1.86%)
Jan 20, 2023 2.610 2.640 2.570 2.640 20,195 +0.00(+0.00%)
Jan 19, 2023 2.550 2.680 2.490 2.640 40,266 +0.01(+0.38%)
Jan 18, 2023 2.530 2.650 2.470 2.630 44,184 +0.08(+3.14%)
Jan 17, 2023 2.420 2.550 2.420 2.550 32,338 +0.14(+5.80%)
Jan 13, 2023 2.230 2.538 2.230 2.410 139,751 +0.18(+8.07%)
Jan 12, 2023 2.160 2.240 2.130 2.230 84,492 +0.05(+2.29%)
Jan 11, 2023 2.180 2.220 2.150 2.180 54,041 -0.01(-0.46%)
Jan 10, 2023 2.175 2.203 2.155 2.190 60,469 +0.02(+0.92%)
Jan 09, 2023 2.200 2.210 2.145 2.170 117,686 -0.02(-0.91%)
Jan 06, 2023 2.210 2.260 2.130 2.190 101,997 +0.02(+0.92%)
Jan 05, 2023 2.140 2.195 2.090 2.170 101,452 +0.04(+1.88%)
Jan 04, 2023 2.070 2.300 2.070 2.130 87,553 -0.03(-1.39%)
Jan 03, 2023 2.030 2.290 1.930 2.160 161,276 +0.19(+9.64%)
Dec 30, 2022 1.950 2.020 1.935 1.970 41,763 +0.02(+1.03%)
Dec 29, 2022 1.880 1.950 1.880 1.950 19,347 +0.06(+3.17%)
Dec 28, 2022 1.940 1.965 1.790 1.890 122,692 -0.05(-2.58%)
Dec 27, 2022 1.630 1.970 1.630 1.940 192,070 +0.31(+19.02%)
Dec 23, 2022 1.670 1.750 1.610 1.630 258,687 -0.03(-1.81%)
Dec 22, 2022 1.850 1.900 1.660 1.660 119,838 -0.16(-8.79%)
Dec 21, 2022 1.930 1.950 1.820 1.820 30,533 -0.14(-7.14%)
Dec 20, 2022 1.950 1.980 1.910 1.960 15,822 -0.01(-0.51%)
Dec 19, 2022 1.910 2.020 1.890 1.970 5,798 +0.04(+2.07%)
Dec 16, 2022 1.900 2.000 1.800 1.930 86,740 +0.04(+2.12%)
Dec 15, 2022 1.950 2.050 1.890 1.890 61,667 -0.10(-5.03%)
Dec 14, 2022 2.040 2.110 1.960 1.990 273,108 +0.00(+0.00%)
Dec 13, 2022 1.940 2.050 1.940 1.990 23,818 -0.01(-0.50%)
Dec 12, 2022 1.990 2.080 1.877 2.000 25,542 -0.02(-0.99%)
Dec 09, 2022 2.000 2.060 1.999 2.020 9,667 -0.01(-0.49%)
Dec 08, 2022 2.020 2.080 1.970 2.030 21,979 -0.03(-1.46%)
Dec 07, 2022 2.080 2.080 1.980 2.060 25,486 +0.09(+4.57%)
Dec 06, 2022 1.940 2.050 1.920 1.970 11,315 -0.01(-0.51%)
Dec 05, 2022 2.000 2.100 1.840 1.980 56,778 -0.03(-1.49%)
Dec 02, 2022 1.840 2.040 1.810 2.010 34,319 +0.08(+4.15%)
Dec 01, 2022 1.865 1.980 1.865 1.930 33,613 -0.04(-2.03%)
Nov 30, 2022 1.940 2.070 1.760 1.970 166,441 +0.03(+1.55%)
Nov 29, 2022 2.010 2.064 1.860 1.940 83,648 -0.13(-6.28%)
Nov 28, 2022 1.890 2.070 1.890 2.070 55,911 +0.12(+6.15%)
Nov 25, 2022 1.830 2.080 1.830 1.950 68,742 +0.03(+1.56%)
Nov 23, 2022 1.800 1.950 1.750 1.920 97,658 +0.20(+11.63%)
Nov 22, 2022 1.730 1.800 1.720 1.720 36,231 -0.02(-1.15%)
Nov 21, 2022 1.760 1.800 1.710 1.740 87,384 -0.06(-3.33%)
Nov 18, 2022 1.760 1.810 1.720 1.800 27,097 +0.03(+1.69%)
Nov 17, 2022 1.710 1.790 1.690 1.770 96,079 +0.10(+5.99%)
Nov 16, 2022 1.570 1.790 1.550 1.670 198,277 +0.11(+7.05%)
Nov 15, 2022 1.650 1.658 1.510 1.560 117,486 +0.05(+3.31%)
Nov 14, 2022 1.600 1.690 1.510 1.510 25,601 -0.04(-2.58%)
Nov 11, 2022 1.640 1.740 1.550 1.550 62,224 -0.12(-7.19%)
Nov 10, 2022 1.550 1.770 1.550 1.670 238,304 +0.08(+5.03%)
Nov 09, 2022 1.610 1.680 1.500 1.590 121,990 -0.06(-3.64%)
Nov 08, 2022 1.750 1.815 1.630 1.650 87,623 -0.09(-5.17%)
Nov 07, 2022 1.820 1.840 1.720 1.740 36,730 -0.09(-4.92%)
Nov 04, 2022 1.780 1.830 1.770 1.830 11,224 +0.05(+2.81%)
Nov 03, 2022 1.790 1.790 1.750 1.780 33,072 -0.01(-0.56%)
Nov 02, 2022 1.810 1.830 1.760 1.790 34,137 +0.01(+0.56%)
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.