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 (%)
May 31, 2023 4.570 4.570 4.100 4.107 18,821 -0.29(-6.67%)
May 30, 2023 4.780 4.780 4.370 4.400 21,995 -0.40(-8.29%)
May 26, 2023 4.600 4.798 4.520 4.798 16,053 +0.13(+2.77%)
May 25, 2023 4.670 4.670 4.560 4.669 9,219 -0.00(-0.03%)
May 24, 2023 4.630 4.690 4.421 4.670 9,011 +0.07(+1.54%)
May 23, 2023 4.690 4.690 4.480 4.599 17,555 -0.10(-2.14%)
May 22, 2023 4.590 4.700 4.350 4.700 21,593 +0.10(+2.17%)
May 19, 2023 4.330 4.600 4.310 4.600 33,071 +0.19(+4.31%)
May 18, 2023 4.370 4.440 4.280 4.410 6,984 +0.00(+0.00%)
May 17, 2023 4.300 4.410 4.260 4.410 8,178 +0.05(+1.15%)
May 16, 2023 4.220 4.400 4.220 4.360 2,044 +0.04(+0.93%)
May 15, 2023 4.540 4.540 4.300 4.320 10,826 -0.21(-4.64%)
May 12, 2023 4.420 4.550 4.350 4.530 24,368 +0.12(+2.64%)
May 11, 2023 4.380 4.480 4.229 4.413 17,126 +0.03(+0.76%)
May 10, 2023 4.300 4.400 4.266 4.380 16,065 +0.00(+0.00%)
May 09, 2023 4.140 4.400 4.080 4.380 39,963 +0.23(+5.54%)
May 08, 2023 4.010 4.160 3.983 4.150 51,387 +0.06(+1.47%)
May 05, 2023 3.970 4.090 3.900 4.090 39,093 +0.09(+2.25%)
May 04, 2023 3.910 4.000 3.910 4.000 20,845 +0.03(+0.76%)
May 03, 2023 3.990 4.050 3.890 3.970 45,357 -0.02(-0.50%)
May 02, 2023 3.810 3.990 3.810 3.990 60,085 +0.16(+4.18%)
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.