Indicators

Scienjoy Holding Corp (NQ: SJ )

0.9500 +0.0100 (+1.06%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	6.520	6.800	5.900	6.570	129,039	+0.17(+2.66%)
Jan 28, 2022	5.700	6.580	5.250	6.400	38,494	+0.27(+4.40%)
Jan 27, 2022	5.860	6.150	5.620	6.130	14,307	+0.17(+2.85%)
Jan 26, 2022	5.650	6.250	5.630	5.960	28,759	+0.28(+4.93%)
Jan 25, 2022	5.000	5.920	5.000	5.680	46,173	+0.68(+13.60%)
Jan 24, 2022	5.130	5.320	5.000	5.000	46,300	-0.37(-6.89%)
Jan 21, 2022	5.880	6.155	5.320	5.370	37,398	-0.65(-10.80%)
Jan 20, 2022	6.180	6.360	5.860	6.020	401,922	+0.01(+0.17%)
Jan 19, 2022	5.760	6.490	5.760	6.010	77,284	+0.00(+0.00%)
Jan 18, 2022	6.100	6.186	5.960	6.010	14,754	-0.14(-2.28%)
Jan 14, 2022				6.150	0	+0.20(+3.36%)
Jan 13, 2022	5.900	6.680	5.900	5.950	147,098	+0.10(+1.71%)
Jan 12, 2022	5.870	6.050	5.540	5.850	51,394	-0.13(-2.17%)
Jan 11, 2022	6.030	6.030	5.500	5.980	28,686	+0.13(+2.22%)
Jan 10, 2022	5.800	5.850	5.550	5.850	12,582	+0.27(+4.84%)
Jan 07, 2022	5.593	5.915	5.475	5.580	20,966	-0.04(-0.71%)
Jan 06, 2022	6.290	6.402	5.511	5.620	38,491	-0.50(-8.17%)
Jan 05, 2022	6.130	6.460	6.000	6.120	42,948	+0.19(+3.20%)
Jan 04, 2022	6.210	6.210	5.797	5.930	14,546	+0.08(+1.37%)

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.