Skip to main content

Scienjoy Holding Corp (NQ: SJ )

1.005 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 1.020 1.050 0.9687 1.005 22,409 -0.05(-4.29%)
Apr 12, 2024 1.070 1.070 1.050 1.050 1,019 -0.04(-3.67%)
Apr 11, 2024 1.070 1.100 1.010 1.090 43,357 +0.03(+2.83%)
Apr 10, 2024 1.060 1.100 0.9900 1.060 20,166 +0.00(+0.00%)
Apr 09, 2024 1.040 1.060 1.040 1.060 2,944 -0.01(-0.93%)
Apr 08, 2024 1.010 1.150 1.010 1.070 21,702 +0.06(+5.94%)
Apr 05, 2024 1.030 1.040 1.010 1.010 60,250 +0.04(+4.13%)
Apr 04, 2024 1.046 1.075 0.9699 0.9699 27,338 -0.09(-8.50%)
Apr 03, 2024 1.120 1.120 1.047 1.060 15,817 -0.01(-0.93%)
Apr 02, 2024 1.040 1.090 1.040 1.070 8,428 +0.01(+0.94%)
Apr 01, 2024 1.050 1.150 1.040 1.060 75,497 +0.01(+0.95%)
Mar 28, 2024 1.050 1.100 1.040 1.050 15,808 +0.00(+0.00%)
Mar 27, 2024 1.050 1.075 1.050 1.050 6,930 -0.01(-0.94%)
Mar 26, 2024 1.060 1.100 1.020 1.060 20,832 -0.04(-3.64%)
Mar 25, 2024 1.050 1.100 1.050 1.100 26,722 +0.05(+4.76%)
Mar 22, 2024 1.020 1.050 1.010 1.050 24,345 +0.02(+1.94%)
Mar 21, 2024 1.040 1.050 1.020 1.030 65,829 +0.00(+0.00%)
Mar 20, 2024 1.040 1.050 1.030 1.030 36,929 -0.01(-0.96%)
Mar 19, 2024 1.040 1.060 1.030 1.040 30,581 -0.00(-0.48%)
Mar 18, 2024 0.9900 1.060 0.9500 1.045 55,465 +0.05(+5.56%)
Mar 15, 2024 1.010 1.080 0.9900 0.9900 77,104 -0.05(-5.26%)
Mar 14, 2024 1.040 1.045 1.020 1.045 39,751 +0.02(+2.45%)
Mar 13, 2024 1.020 1.060 1.020 1.020 41,827 -0.02(-1.92%)
Mar 12, 2024 1.090 1.090 0.8828 1.040 144,593 -0.05(-4.59%)
Mar 11, 2024 0.9700 1.090 0.9699 1.090 363,113 +0.13(+13.54%)
Mar 08, 2024 0.9000 0.9800 0.9000 0.9600 157,411 +0.04(+4.84%)
Mar 07, 2024 0.8482 0.9400 0.8420 0.9157 118,113 +0.04(+4.45%)
Mar 06, 2024 0.8400 0.8880 0.8363 0.8767 310,420 +0.04(+4.37%)
Mar 05, 2024 0.8100 0.8500 0.8100 0.8400 71,471 +0.02(+2.41%)
Mar 04, 2024 0.8500 0.8500 0.7522 0.8202 147,507 -0.01(-1.65%)
Mar 01, 2024 0.8300 0.8359 0.8280 0.8340 23,956 +0.00(+0.41%)
Feb 29, 2024 0.8900 0.8900 0.8062 0.8306 69,571 -0.02(-2.51%)
Feb 28, 2024 0.8330 0.8620 0.8249 0.8520 120,048 +0.02(+2.28%)
Feb 27, 2024 0.8300 0.8558 0.8258 0.8330 48,944 -0.02(-2.69%)
Feb 26, 2024 0.7954 0.8600 0.7954 0.8560 116,752 +0.04(+4.39%)
Feb 23, 2024 0.8135 0.8300 0.7711 0.8200 142,378 -0.01(-1.20%)
Feb 22, 2024 0.8350 0.8405 0.7772 0.8300 189,747 -0.01(-0.60%)
Feb 21, 2024 0.8100 0.8497 0.7974 0.8350 121,930 +0.00(+0.00%)
Feb 20, 2024 0.8400 0.8500 0.8173 0.8350 110,314 -0.01(-0.90%)
Feb 16, 2024 0.8500 0.8700 0.8100 0.8426 211,811 +0.02(+2.01%)
Feb 15, 2024 0.7800 0.8674 0.7800 0.8260 156,158 +0.05(+5.90%)
Feb 14, 2024 0.7298 0.8157 0.7298 0.7800 178,626 +0.02(+3.17%)
Feb 13, 2024 0.8005 0.8200 0.7510 0.7560 256,900 -0.08(-10.05%)
Feb 12, 2024 0.8900 0.9010 0.8200 0.8405 403,139 -0.04(-4.49%)
Feb 09, 2024 0.7500 0.8860 0.7400 0.8800 507,674 +0.09(+12.10%)
Feb 08, 2024 0.7800 0.8100 0.7221 0.7850 528,601 +0.04(+4.67%)
Feb 07, 2024 0.7502 0.8100 0.6564 0.7500 744,903 -0.13(-14.77%)
Feb 06, 2024 0.9400 0.9400 0.7247 0.8800 1,275,513 -0.12(-12.00%)
Feb 05, 2024 1.220 1.220 0.9200 1.000 1,813,006 -0.38(-27.54%)
Feb 02, 2024 3.390 3.390 1.131 1.380 4,954,308 -1.98(-58.93%)
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.