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

Scienjoy Holding Corp (NQ: SJ )

0.7859 +0.0159 (+2.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 2.770 2.940 2.650 2.740 20,528 -0.21(-7.09%)
Jun 29, 2023 2.940 2.950 2.810 2.949 26,857 -0.00(-0.05%)
Jun 28, 2023 3.150 3.230 2.950 2.950 35,858 -0.28(-8.69%)
Jun 27, 2023 3.330 3.498 3.022 3.231 52,341 -0.14(-4.13%)
Jun 26, 2023 3.536 3.598 3.295 3.370 17,852 -0.18(-5.07%)
Jun 23, 2023 3.420 3.660 3.420 3.550 16,906 +0.07(+2.01%)
Jun 22, 2023 3.590 3.590 3.480 3.480 7,805 -0.04(-1.14%)
Jun 21, 2023 3.500 3.680 3.480 3.520 41,488 -0.07(-1.94%)
Jun 20, 2023 3.580 3.590 3.390 3.590 35,426 +0.01(+0.27%)
Jun 16, 2023 3.380 3.590 3.267 3.580 61,436 +0.16(+4.68%)
Jun 15, 2023 3.550 3.640 3.300 3.420 62,301 -0.73(-17.59%)
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%)
May 01, 2023 3.640 3.900 3.640 3.830 32,518 +0.13(+3.51%)
Apr 28, 2023 3.660 3.880 3.465 3.700 36,267 -0.20(-5.13%)
Apr 27, 2023 3.766 3.970 3.715 3.900 15,620 +0.12(+3.17%)
Apr 26, 2023 3.590 3.965 3.587 3.780 10,402 -0.07(-1.69%)
Apr 25, 2023 3.836 3.860 3.830 3.845 7,345 -0.05(-1.41%)
Apr 24, 2023 3.900 3.900 3.900 3.900 3,713 -0.08(-2.00%)
Apr 21, 2023 3.950 4.005 3.675 3.979 10,177 +0.05(+1.26%)
Apr 20, 2023 3.970 3.970 3.930 3.930 5,050 -0.01(-0.25%)
Apr 19, 2023 4.010 4.090 3.620 3.940 19,115 -0.12(-2.96%)
Apr 18, 2023 3.990 4.100 3.990 4.060 7,377 -0.05(-1.22%)
Apr 17, 2023 4.090 4.160 4.010 4.110 39,654 +0.02(+0.49%)
Apr 14, 2023 3.850 4.140 3.850 4.090 31,039 +0.25(+6.51%)
Apr 13, 2023 3.450 3.888 3.450 3.840 10,677 +0.31(+8.78%)
Apr 12, 2023 3.670 3.670 3.410 3.530 52,752 -0.07(-1.94%)
Apr 11, 2023 4.110 4.120 3.600 3.600 41,499 -0.41(-10.22%)
Apr 10, 2023 4.110 4.190 4.000 4.010 23,802 -0.13(-3.14%)
Apr 06, 2023 4.130 4.150 4.100 4.140 9,565 +0.07(+1.72%)
Apr 05, 2023 4.140 4.160 4.060 4.070 21,782 -0.08(-1.93%)
Apr 04, 2023 4.180 4.190 4.150 4.150 11,425 -0.03(-0.72%)
Apr 03, 2023 4.130 4.180 4.120 4.180 13,052 +0.09(+2.20%)
Mar 31, 2023 4.115 4.165 4.090 4.090 15,953 -0.01(-0.24%)
Mar 30, 2023 4.020 4.190 4.000 4.100 341,351 -0.10(-2.38%)
Mar 29, 2023 4.130 4.200 4.130 4.200 10,522 +0.07(+1.69%)
Mar 28, 2023 4.060 4.160 4.060 4.130 19,360 +0.04(+0.98%)
Mar 27, 2023 4.050 4.100 4.050 4.090 23,840 +0.05(+1.24%)
Mar 24, 2023 4.020 4.070 4.020 4.040 11,987 +0.02(+0.50%)
Mar 23, 2023 4.030 4.060 4.000 4.020 19,389 +0.00(+0.00%)
Mar 22, 2023 3.940 4.040 3.940 4.020 17,016 +0.03(+0.75%)
Mar 21, 2023 3.880 3.990 3.840 3.990 135,817 +0.11(+2.84%)
Mar 20, 2023 3.870 3.882 3.840 3.880 10,307 +0.05(+1.31%)
Mar 17, 2023 3.910 3.910 3.810 3.830 14,956 -0.16(-4.01%)
Mar 16, 2023 3.930 3.990 3.930 3.990 14,893 +0.06(+1.53%)
Mar 15, 2023 3.900 3.954 3.820 3.930 20,695 +0.03(+0.77%)
Mar 14, 2023 3.860 3.910 3.790 3.900 6,958 +0.05(+1.30%)
Mar 13, 2023 3.870 3.870 3.770 3.850 14,063 +0.00(+0.00%)
Mar 10, 2023 3.810 3.850 3.790 3.850 11,179 +0.02(+0.52%)
Mar 09, 2023 3.900 3.935 3.826 3.830 27,288 -0.08(-2.05%)
Mar 08, 2023 3.940 3.950 3.850 3.910 41,071 -0.04(-1.01%)
Mar 07, 2023 3.870 3.960 3.850 3.950 38,479 +0.06(+1.54%)
Mar 06, 2023 3.800 3.920 3.600 3.890 31,191 +0.05(+1.30%)
Mar 03, 2023 3.660 3.840 3.580 3.840 76,052 +0.24(+6.82%)
Mar 02, 2023 3.590 3.650 3.560 3.595 23,231 -0.00(-0.14%)
Mar 01, 2023 3.620 3.650 3.520 3.600 51,855 +0.01(+0.28%)
Feb 28, 2023 3.610 3.638 3.551 3.590 35,002 -0.02(-0.55%)
Feb 27, 2023 3.760 3.760 3.500 3.610 153,707 -0.15(-3.99%)
Feb 24, 2023 3.830 3.870 3.759 3.760 48,126 -0.10(-2.59%)
Feb 23, 2023 3.770 3.920 3.770 3.860 151,551 +0.07(+1.85%)
Feb 22, 2023 3.510 3.800 3.510 3.790 82,610 +0.29(+8.29%)
Feb 21, 2023 3.370 3.650 3.370 3.500 176,307 +0.05(+1.45%)
Feb 17, 2023 3.310 3.480 3.100 3.450 46,725 +0.15(+4.55%)
Feb 16, 2023 3.500 3.550 3.300 3.300 48,157 -0.24(-6.78%)
Feb 15, 2023 3.090 3.560 3.090 3.540 438,213 +0.44(+14.19%)
Feb 14, 2023 2.940 3.240 2.870 3.100 837,269 +0.19(+6.53%)
Feb 13, 2023 2.700 2.990 2.700 2.910 407,724 +0.21(+7.78%)
Feb 10, 2023 2.710 2.720 2.685 2.700 74,566 +0.00(+0.00%)
Feb 09, 2023 2.710 2.890 2.574 2.700 38,089 +0.01(+0.37%)
Feb 08, 2023 2.650 2.700 2.650 2.690 73,757 -0.01(-0.37%)
Feb 07, 2023 2.600 2.780 2.570 2.700 166,187 +0.10(+3.85%)
Feb 06, 2023 2.690 2.700 2.555 2.600 58,694 -0.05(-1.89%)
Feb 03, 2023 2.630 2.690 2.590 2.650 40,337 -0.03(-1.12%)
Feb 02, 2023 2.700 2.805 2.675 2.680 71,354 -0.02(-0.74%)
Feb 01, 2023 2.600 2.790 2.600 2.700 8,890 +0.12(+4.65%)
Jan 31, 2023 2.520 2.610 2.470 2.580 40,508 +0.02(+0.78%)
Jan 30, 2023 2.550 2.680 2.540 2.560 125,418 +0.04(+1.39%)
Jan 27, 2023 2.520 2.542 2.424 2.525 25,158 +0.07(+3.06%)
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%)
Nov 01, 2022 1.750 1.840 1.750 1.780 35,908 +0.01(+0.56%)
Oct 31, 2022 1.770 1.800 1.720 1.770 31,868 +0.01(+0.57%)
Oct 28, 2022 1.750 1.900 1.750 1.760 148,497 +0.02(+1.15%)
Oct 27, 2022 1.840 1.900 1.740 1.740 307,515 -0.11(-5.95%)
Oct 26, 2022 1.680 1.890 1.680 1.850 216,735 +0.12(+6.94%)
Oct 25, 2022 1.710 1.764 1.670 1.730 153,288 +0.08(+4.85%)
Oct 24, 2022 1.782 1.800 1.600 1.650 155,049 -0.14(-7.82%)
Oct 21, 2022 1.770 1.800 1.720 1.790 81,054 +0.04(+2.29%)
Oct 20, 2022 1.730 1.800 1.700 1.750 169,186 +0.04(+2.34%)
Oct 19, 2022 1.530 1.740 1.530 1.710 165,231 +0.12(+7.55%)
Oct 18, 2022 1.620 1.650 1.580 1.590 75,232 -0.03(-1.85%)
Oct 17, 2022 1.620 1.680 1.610 1.620 88,903 +0.01(+0.62%)
Oct 14, 2022 1.580 1.789 1.530 1.610 368,266 +0.07(+4.55%)
Oct 13, 2022 1.500 1.566 1.420 1.540 277,435 +0.07(+4.76%)
Oct 12, 2022 1.410 1.500 1.310 1.470 368,217 +0.06(+4.26%)
Oct 11, 2022 1.320 1.420 1.260 1.410 274,368 +0.06(+4.44%)
Oct 10, 2022 1.350 1.410 1.270 1.350 243,617 +0.00(+0.00%)
Oct 07, 2022 1.480 1.480 1.310 1.350 774,242 -0.04(-2.88%)
Oct 06, 2022 1.340 1.540 1.330 1.390 1,221,695 +0.01(+0.72%)
Oct 05, 2022 2.150 2.210 1.250 1.380 6,145,383 -0.81(-36.99%)
Oct 04, 2022 2.180 2.260 2.100 2.190 2,407,076 -0.15(-6.41%)
Oct 03, 2022 2.210 2.430 2.120 2.340 1,792,605 +0.13(+5.88%)
Sep 30, 2022 2.300 2.300 2.060 2.210 2,278,651 -0.03(-1.34%)
Sep 29, 2022 2.490 2.520 2.160 2.240 2,458,289 -0.33(-12.84%)
Sep 28, 2022 2.210 2.590 2.180 2.570 2,100,024 +0.10(+4.05%)
Sep 27, 2022 1.860 2.550 1.830 2.470 3,165,015 +0.80(+47.90%)
Sep 26, 2022 2.870 2.970 1.450 1.670 2,981,260 -1.30(-43.77%)
Sep 23, 2022 3.170 3.200 2.890 2.970 565,907 -0.04(-1.33%)
Sep 22, 2022 2.910 3.120 2.710 3.010 925,242 +0.05(+1.69%)
Sep 21, 2022 3.000 3.141 2.910 2.960 210,379 +0.01(+0.34%)
Sep 20, 2022 2.880 2.950 2.720 2.950 359,678 +0.00(+0.00%)
Sep 19, 2022 2.980 3.112 2.710 2.950 228,670 -0.12(-3.91%)
Sep 16, 2022 6.000 6.120 2.880 3.070 3,293,253 -1.93(-38.60%)
Sep 15, 2022 4.360 5.030 4.360 5.000 1,437,648 +0.32(+6.84%)
Sep 14, 2022 4.380 4.740 4.200 4.680 1,601,776 +0.16(+3.54%)
Sep 13, 2022 4.250 4.520 4.030 4.520 356,306 +0.18(+4.15%)
Sep 12, 2022 4.340 4.440 4.080 4.340 610,727 -0.16(-3.56%)
Sep 09, 2022 4.080 4.600 3.450 4.500 1,867,694 +0.60(+15.38%)
Sep 08, 2022 3.540 3.900 3.350 3.900 486,704 +0.10(+2.63%)
Sep 07, 2022 3.350 3.875 3.050 3.800 1,249,976 +0.42(+12.43%)
Sep 06, 2022 3.140 3.390 3.100 3.380 253,684 +0.20(+6.29%)
Sep 02, 2022 3.230 3.349 3.090 3.180 750,682 -0.01(-0.31%)
Sep 01, 2022 3.460 3.460 3.100 3.190 555,216 -0.30(-8.60%)
Aug 31, 2022 3.040 3.730 2.990 3.490 332,282 +0.31(+9.75%)
Aug 30, 2022 3.150 3.190 2.910 3.180 539,967 -0.01(-0.31%)
Aug 29, 2022 3.440 3.440 3.100 3.190 349,261 -0.31(-8.86%)
Aug 26, 2022 3.540 3.616 2.950 3.500 718,874 -0.01(-0.28%)
Aug 25, 2022 3.320 3.570 3.120 3.510 375,886 +0.20(+6.04%)
Aug 24, 2022 3.200 3.680 3.060 3.310 295,670 +0.05(+1.53%)
Aug 23, 2022 3.190 3.440 3.080 3.260 178,110 +0.14(+4.49%)
Aug 22, 2022 2.950 3.230 2.950 3.120 48,798 +0.12(+4.00%)
Aug 19, 2022 2.990 3.160 2.968 3.000 8,045 -0.05(-1.64%)
Aug 18, 2022 3.050 3.266 2.980 3.050 148,147 +0.03(+0.99%)
Aug 17, 2022 4.110 4.240 3.000 3.020 504,977 -1.36(-31.05%)
Aug 16, 2022 4.470 4.470 4.240 4.380 35,727 -0.02(-0.45%)
Aug 15, 2022 4.190 4.460 4.190 4.400 41,207 -0.08(-1.79%)
Aug 12, 2022 4.410 4.480 4.230 4.480 70,084 +0.05(+1.13%)
Aug 11, 2022 4.370 4.600 4.067 4.430 34,703 +0.03(+0.68%)
Aug 10, 2022 4.400 4.470 4.170 4.400 56,825 -0.01(-0.23%)
Aug 09, 2022 4.500 4.570 4.190 4.410 78,187 -0.06(-1.34%)
Aug 08, 2022 4.510 4.510 4.380 4.470 14,132 +0.07(+1.59%)
Aug 05, 2022 4.260 4.510 4.260 4.400 32,628 +0.10(+2.33%)
Aug 04, 2022 4.410 4.490 4.200 4.300 63,880 -0.13(-2.93%)
Aug 03, 2022 4.290 4.500 4.220 4.430 28,429 +0.05(+1.14%)
Aug 02, 2022 4.390 4.530 4.030 4.380 294,885 -0.14(-3.10%)
Aug 01, 2022 5.150 5.230 4.390 4.520 461,723 -0.79(-14.88%)
Jul 29, 2022 5.420 5.480 4.860 5.310 316,812 -0.21(-3.80%)
Jul 28, 2022 5.380 5.530 5.150 5.520 156,758 +0.13(+2.41%)
Jul 27, 2022 4.980 5.390 4.770 5.390 174,933 +0.34(+6.73%)
Jul 26, 2022 4.960 5.050 4.800 5.050 102,332 +0.01(+0.20%)
Jul 25, 2022 4.930 5.050 4.710 5.040 94,620 +0.00(+0.00%)
Jul 22, 2022 4.940 5.210 4.670 5.040 449,207 +0.00(+0.00%)
Jul 21, 2022 5.080 5.260 4.660 5.040 199,745 -0.13(-2.51%)
Jul 20, 2022 5.680 5.930 5.110 5.170 210,367 -0.61(-10.55%)
Jul 19, 2022 5.620 5.800 5.370 5.780 165,858 +0.12(+2.12%)
Jul 18, 2022 5.390 5.680 5.390 5.660 151,194 +0.32(+5.99%)
Jul 15, 2022 4.990 5.350 4.950 5.340 78,525 +0.32(+6.37%)
Jul 14, 2022 4.880 5.050 4.620 5.020 56,010 +0.03(+0.60%)
Jul 13, 2022 4.570 4.990 4.550 4.990 100,894 +0.29(+6.17%)
Jul 12, 2022 4.630 4.800 4.380 4.700 513,382 +0.03(+0.64%)
Jul 11, 2022 4.230 4.700 4.200 4.670 379,104 +0.30(+6.86%)
Jul 08, 2022 3.760 4.370 3.691 4.370 353,265 +0.52(+13.53%)
Jul 07, 2022 3.590 3.850 3.520 3.849 90,700 +0.31(+8.73%)
Jul 06, 2022 3.290 3.540 3.200 3.540 159,957 +0.14(+4.12%)
Jul 05, 2022 3.270 3.400 3.120 3.400 191,252 +0.05(+1.49%)
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.