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

Scienjoy Holding Corp (NQ: SJ )

0.9378 -0.0094 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 31, 2021 8.290 10.19 8.290 9.000 64,705 +1.19(+15.24%)
Mar 30, 2021 7.800 7.810 7.800 7.810 600 +0.07(+0.90%)
Mar 29, 2021 7.790 7.790 7.740 7.740 377 +0.29(+3.89%)
Mar 26, 2021 7.450 7.450 7.310 7.450 1,300 -0.05(-0.67%)
Mar 25, 2021 8.200 8.210 7.500 7.500 3,126 -0.79(-9.53%)
Mar 24, 2021 8.600 8.600 8.290 8.290 2,916 -0.38(-4.38%)
Mar 23, 2021 8.660 8.830 8.660 8.670 2,178 -0.33(-3.67%)
Mar 22, 2021 9.250 9.320 9.000 9.000 3,641 -0.20(-2.17%)
Mar 19, 2021 8.950 9.200 8.690 9.200 8,800 +0.58(+6.73%)
Mar 18, 2021 8.800 8.810 8.610 8.620 2,765 -0.19(-2.19%)
Mar 17, 2021 8.810 9.000 8.550 8.813 9,008 -0.19(-2.08%)
Mar 16, 2021 9.110 9.270 8.820 9.000 3,148 -0.05(-0.55%)
Mar 15, 2021 9.300 9.330 9.050 9.050 3,913 -0.03(-0.33%)
Mar 12, 2021 9.185 9.484 9.040 9.080 2,200 +0.05(+0.55%)
Mar 11, 2021 9.540 9.540 9.010 9.030 2,134 -0.23(-2.48%)
Mar 10, 2021 9.730 9.740 9.003 9.260 4,175 -0.43(-4.44%)
Mar 09, 2021 9.850 10.41 9.500 9.690 4,147 +0.10(+1.04%)
Mar 08, 2021 10.38 10.65 9.590 9.590 5,645 -0.67(-6.53%)
Mar 05, 2021 11.02 11.40 10.15 10.26 8,200 -0.65(-5.96%)
Mar 04, 2021 10.56 10.94 10.56 10.91 4,350 +0.42(+4.00%)
Mar 03, 2021 10.46 10.50 10.40 10.49 5,721 +0.03(+0.31%)
Mar 02, 2021 10.19 10.48 10.19 10.46 3,790 +0.46(+4.57%)
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.