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

Scienjoy Holding Corp (NQ: SJ )

0.9000 +0.0121 (+1.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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 (%)
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%)
Jul 01, 2022 3.210 3.350 2.980 3.350 145,428 +0.08(+2.45%)
Jun 30, 2022 3.190 3.420 2.940 3.270 1,436,885 -0.08(-2.39%)
Jun 29, 2022 2.810 3.350 2.710 3.350 1,734,984 +0.52(+18.37%)
Jun 28, 2022 3.060 3.080 2.660 2.830 121,401 +0.01(+0.35%)
Jun 27, 2022 2.810 3.050 2.660 2.820 41,736 -0.18(-6.00%)
Jun 24, 2022 2.780 3.180 2.764 3.000 62,705 +0.23(+8.30%)
Jun 23, 2022 2.800 2.810 2.640 2.770 424,351 -0.06(-2.12%)
Jun 22, 2022 2.850 2.940 2.670 2.830 522,855 -0.01(-0.35%)
Jun 21, 2022 2.900 2.960 2.770 2.840 8,551 +0.07(+2.53%)
Jun 17, 2022 2.900 2.900 2.640 2.770 17,851 -0.08(-2.81%)
Jun 16, 2022 2.940 2.950 2.730 2.850 104,503 -0.17(-5.63%)
Jun 15, 2022 2.910 3.090 2.830 3.020 193,444 +0.06(+2.03%)
Jun 14, 2022 3.300 3.430 2.810 2.960 343,964 -0.30(-9.20%)
Jun 13, 2022 3.710 3.788 3.220 3.260 373,050 -0.58(-15.10%)
Jun 10, 2022 3.450 3.860 3.140 3.840 1,091,431 +0.32(+9.09%)
Jun 09, 2022 3.000 3.649 3.000 3.520 964,500 +0.52(+17.33%)
Jun 08, 2022 2.540 3.110 2.520 3.000 717,784 +0.49(+19.52%)
Jun 07, 2022 2.360 2.600 2.360 2.510 547,955 +0.15(+6.36%)
Jun 06, 2022 2.300 2.420 2.270 2.360 388,543 +0.11(+4.89%)
Jun 03, 2022 2.330 2.360 2.150 2.250 478,640 -0.14(-5.86%)
Jun 02, 2022 2.200 2.460 2.066 2.390 991,605 +0.14(+6.22%)
Jun 01, 2022 2.480 2.550 2.220 2.250 635,693 -0.22(-8.91%)
May 31, 2022 2.170 2.530 2.100 2.470 1,086,609 +0.28(+12.79%)
May 27, 2022 1.990 2.260 1.955 2.190 635,944 +0.17(+8.42%)
May 26, 2022 1.880 2.110 1.820 2.020 819,597 +0.20(+10.99%)
May 25, 2022 1.910 1.910 1.750 1.820 814,980 -0.13(-6.67%)
May 24, 2022 1.920 2.000 1.900 1.950 50,903 -0.08(-3.94%)
May 23, 2022 2.310 2.440 1.930 2.030 1,027,373 -0.34(-14.35%)
May 20, 2022 2.870 2.988 2.260 2.370 1,838,645 -0.60(-20.20%)
May 19, 2022 2.540 3.050 2.500 2.970 1,083,795 +0.33(+12.50%)
May 18, 2022 2.680 2.890 2.550 2.640 520,981 -0.07(-2.58%)
May 17, 2022 2.350 2.840 2.340 2.710 1,035,601 +0.32(+13.39%)
May 16, 2022 2.620 2.630 2.390 2.390 530,204 -0.27(-10.15%)
May 13, 2022 2.500 2.680 2.370 2.660 439,806 +0.22(+9.02%)
May 12, 2022 2.500 2.620 2.350 2.440 152,344 -0.08(-3.17%)
May 11, 2022 2.590 2.705 2.510 2.520 261,798 -0.07(-2.70%)
May 10, 2022 2.570 2.700 2.500 2.590 262,266 -0.04(-1.61%)
May 09, 2022 2.940 2.940 2.600 2.632 230,146 -0.35(-11.66%)
May 06, 2022 2.960 3.060 2.910 2.980 254,755 -0.02(-0.67%)
May 05, 2022 3.000 3.090 2.940 3.000 110,860 +0.00(+0.00%)
May 04, 2022 2.940 3.050 2.810 3.000 300,293 +0.06(+2.04%)
May 03, 2022 2.920 2.980 2.840 2.940 196,000 +0.02(+0.68%)
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.