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

Scienjoy Holding Corp (NQ: SJ )

0.9574 -0.0026 (-0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 31, 2020 8.660 8.660 8.660 12,914 +0.01(+0.12%)
Dec 30, 2020 8.840 8.930 8.170 8.650 12,914 -0.58(-6.28%)
Dec 29, 2020 9.300 11.81 8.800 9.230 58,124 -0.05(-0.54%)
Dec 28, 2020 9.220 9.280 9.000 9.280 1,755 -0.27(-2.85%)
Dec 24, 2020 9.553 9.553 9.553 153 +0.00(+0.00%)
Dec 23, 2020 9.553 9.553 9.553 44 +0.00(+0.00%)
Dec 22, 2020 9.300 9.570 9.070 9.553 3,254 +0.05(+0.55%)
Dec 21, 2020 9.590 9.590 9.300 9.500 2,444 +0.09(+0.90%)
Dec 18, 2020 9.630 9.630 9.000 9.415 3,000 -0.29(-2.94%)
Dec 17, 2020 9.790 9.790 8.779 9.700 5,587 -0.09(-0.95%)
Dec 16, 2020 9.560 9.950 9.510 9.793 15,792 +0.22(+2.33%)
Dec 15, 2020 8.820 10.00 8.820 9.570 40,097 +0.44(+4.82%)
Dec 14, 2020 8.860 9.300 8.653 9.130 14,659 +0.45(+5.18%)
Dec 11, 2020 8.930 8.930 8.382 8.680 5,800 -0.05(-0.57%)
Dec 10, 2020 8.920 8.920 8.670 8.730 2,630 -0.21(-2.35%)
Dec 09, 2020 9.190 9.190 8.210 8.940 10,135 -0.13(-1.49%)
Dec 08, 2020 8.650 9.075 8.550 9.075 4,663 +0.55(+6.51%)
Dec 07, 2020 8.170 8.520 8.161 8.520 7,348 -0.17(-1.90%)
Dec 04, 2020 8.910 8.990 8.380 8.685 1,700 -0.23(-2.59%)
Dec 03, 2020 8.653 9.340 8.500 8.917 4,497 +0.11(+1.21%)
Dec 02, 2020 8.700 9.178 8.530 8.810 3,139 -0.54(-5.78%)
Dec 01, 2020 9.060 9.350 8.520 9.350 6,511 +0.29(+3.20%)
Nov 30, 2020 9.260 9.260 8.760 9.060 5,298 +0.00(+0.02%)
Nov 27, 2020 8.710 9.359 8.710 9.058 4,100 +0.27(+3.09%)
Nov 25, 2020 8.450 8.873 8.425 8.787 9,000 +0.33(+3.86%)
Nov 24, 2020 9.000 9.100 8.430 8.460 13,760 -0.51(-5.65%)
Nov 23, 2020 9.720 9.900 8.480 8.966 19,200 -0.75(-7.75%)
Nov 20, 2020 10.20 10.20 9.473 9.720 22,300 -0.51(-4.99%)
Nov 19, 2020 9.810 10.29 9.600 10.23 23,165 -0.09(-0.87%)
Nov 18, 2020 9.280 10.32 8.600 10.32 42,136 +0.82(+8.63%)
Nov 17, 2020 9.120 9.500 8.800 9.500 14,345 +0.71(+8.08%)
Nov 16, 2020 8.400 8.790 8.242 8.790 25,251 +0.41(+4.89%)
Nov 13, 2020 8.500 8.500 7.940 8.380 10,400 +0.58(+7.44%)
Nov 12, 2020 7.400 9.385 6.950 7.800 43,727 +0.71(+10.01%)
Nov 11, 2020 6.820 7.100 6.650 7.090 7,429 +0.29(+4.26%)
Nov 10, 2020 6.540 6.820 6.490 6.800 5,817 +0.43(+6.75%)
Nov 09, 2020 6.200 6.370 6.200 6.370 4,039 +0.17(+2.74%)
Nov 06, 2020 6.200 6.200 6.200 6.200 200 +0.06(+0.95%)
Nov 05, 2020 6.140 6.156 6.140 6.141 2,819 +0.00(+0.01%)
Nov 04, 2020 6.170 6.170 6.100 6.141 2,775 +0.01(+0.18%)
Nov 03, 2020 6.130 6.157 6.130 6.130 7,181 +0.21(+3.46%)
Nov 02, 2020 5.925 5.925 5.925 146 +0.00(+0.00%)
Oct 30, 2020 5.850 5.925 5.800 5.925 1,500 -0.23(-3.66%)
Oct 29, 2020 6.140 6.150 6.140 6.150 453 +0.00(+0.00%)
Oct 28, 2020 6.160 6.160 5.975 6.150 1,504 +0.34(+5.85%)
Oct 26, 2020 5.810 5.810 5.810 0 -0.18(-2.92%)
Oct 23, 2020 5.800 5.985 5.800 5.985 200 +0.08(+1.44%)
Oct 22, 2020 5.900 5.900 5.900 31 +0.00(+0.00%)
Oct 21, 2020 5.900 5.922 5.900 5.900 3,317 +0.01(+0.17%)
Oct 20, 2020 5.750 5.980 5.750 5.890 1,444 +0.13(+2.25%)
Oct 19, 2020 5.940 5.940 5.730 5.760 1,443 -0.04(-0.69%)
Oct 16, 2020 5.840 5.840 5.770 5.800 800 -0.04(-0.68%)
Oct 15, 2020 5.836 5.840 5.836 5.840 746 -0.30(-4.89%)
Oct 14, 2020 6.140 6.140 6.140 30 +0.00(+0.00%)
Oct 13, 2020 6.140 6.140 6.140 7 +0.00(+0.00%)
Oct 12, 2020 6.140 6.140 6.140 7 +0.00(+0.00%)
Oct 09, 2020 6.140 6.140 6.140 79 +0.00(+0.00%)
Oct 08, 2020 5.750 6.150 5.750 6.140 1,043 +0.12(+1.99%)
Oct 07, 2020 5.883 6.160 5.883 6.020 4,804 +0.07(+1.18%)
Oct 06, 2020 5.950 5.950 5.950 5.950 603 -0.01(-0.17%)
Oct 05, 2020 6.170 6.180 5.900 5.960 1,335 +0.05(+0.85%)
Oct 02, 2020 5.450 6.000 5.240 5.910 30,700 +0.06(+1.03%)
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.