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

Scienjoy Holding Corp (NQ: SJ )

0.9400 -0.0174 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Aug 31, 2021 4.810 5.110 4.520 4.860 306,574 +0.13(+2.75%)
Aug 30, 2021 4.500 4.930 4.450 4.730 407,595 +0.28(+6.29%)
Aug 27, 2021 4.520 4.600 4.400 4.450 79,044 -0.01(-0.22%)
Aug 26, 2021 4.480 4.830 4.290 4.460 158,308 -0.15(-3.25%)
Aug 25, 2021 4.750 5.140 4.400 4.610 271,221 -0.07(-1.50%)
Aug 24, 2021 4.760 5.290 4.640 4.680 198,597 -0.03(-0.58%)
Aug 23, 2021 4.410 4.940 4.260 4.707 79,573 +0.40(+9.22%)
Aug 20, 2021 4.270 4.607 4.178 4.310 23,074 -0.16(-3.58%)
Aug 19, 2021 4.550 4.600 4.350 4.470 40,103 -0.18(-3.87%)
Aug 18, 2021 4.620 4.870 4.620 4.650 20,414 -0.04(-0.85%)
Aug 17, 2021 4.935 4.985 4.600 4.690 53,538 -0.30(-6.01%)
Aug 16, 2021 5.010 5.110 4.700 4.990 85,472 -0.05(-0.99%)
Aug 13, 2021 5.420 5.420 5.040 5.040 14,178 -0.29(-5.36%)
Aug 12, 2021 5.300 5.491 5.250 5.326 22,655 -0.07(-1.38%)
Aug 11, 2021 5.490 5.600 5.200 5.400 20,864 -0.09(-1.73%)
Aug 10, 2021 5.200 5.920 5.200 5.495 69,189 +0.16(+3.04%)
Aug 09, 2021 5.240 5.333 5.130 5.333 14,470 +0.27(+5.39%)
Aug 06, 2021 4.980 5.440 4.980 5.060 77,611 -0.01(-0.20%)
Aug 05, 2021 5.050 5.250 4.960 5.070 57,427 +0.07(+1.40%)
Aug 04, 2021 4.770 5.230 4.650 5.000 56,208 +0.14(+2.88%)
Aug 03, 2021 5.350 5.400 4.600 4.860 157,188 -0.64(-11.64%)
Aug 02, 2021 5.960 6.570 5.310 5.500 838,955 -0.20(-3.51%)
Jul 30, 2021 5.270 5.740 5.270 5.700 11,586 +0.07(+1.24%)
Jul 29, 2021 5.680 5.720 5.580 5.630 19,337 -0.03(-0.53%)
Jul 28, 2021 5.360 5.710 5.360 5.660 53,886 +0.33(+6.19%)
Jul 27, 2021 5.620 5.710 5.310 5.330 74,310 -0.30(-5.33%)
Jul 26, 2021 5.570 6.000 5.510 5.630 96,028 -0.20(-3.43%)
Jul 23, 2021 6.350 6.630 5.800 5.830 318,621 -0.48(-7.61%)
Jul 22, 2021 6.380 6.671 6.120 6.310 59,895 -0.11(-1.71%)
Jul 21, 2021 6.120 6.791 6.060 6.420 80,283 +0.33(+5.42%)
Jul 20, 2021 6.450 6.510 6.000 6.090 49,687 -0.44(-6.74%)
Jul 19, 2021 6.169 6.950 6.160 6.530 107,801 +0.09(+1.40%)
Jul 16, 2021 6.410 6.930 6.200 6.440 99,027 -0.22(-3.30%)
Jul 15, 2021 5.920 7.280 5.920 6.660 314,182 +0.66(+11.00%)
Jul 14, 2021 6.220 6.900 5.910 6.000 149,223 +0.01(+0.17%)
Jul 13, 2021 5.920 6.580 5.795 5.990 260,653 +0.07(+1.18%)
Jul 12, 2021 5.930 6.390 5.700 5.920 119,928 +0.07(+1.20%)
Jul 09, 2021 5.810 6.180 5.692 5.850 27,440 +0.21(+3.72%)
Jul 08, 2021 5.539 5.690 5.510 5.640 12,259 +0.09(+1.62%)
Jul 07, 2021 5.710 5.760 5.510 5.550 34,285 -0.26(-4.48%)
Jul 06, 2021 6.190 6.190 5.710 5.810 29,195 -0.37(-5.99%)
Jul 02, 2021 6.180 6.470 6.180 6.180 7,940 -0.14(-2.22%)
Jul 01, 2021 6.210 6.370 6.142 6.320 10,115 +0.10(+1.61%)
Jun 30, 2021 6.370 6.370 6.000 6.220 37,726 -0.05(-0.80%)
Jun 29, 2021 6.810 7.000 6.170 6.270 58,400 -0.73(-10.43%)
Jun 28, 2021 6.850 7.040 6.740 7.000 15,502 +0.24(+3.55%)
Jun 25, 2021 6.750 6.880 6.730 6.760 12,827 +0.03(+0.45%)
Jun 24, 2021 6.290 6.750 6.290 6.730 23,204 +0.27(+4.18%)
Jun 23, 2021 6.360 6.460 6.140 6.460 62,607 +0.11(+1.73%)
Jun 22, 2021 6.500 6.505 6.350 6.350 20,618 -0.02(-0.31%)
Jun 21, 2021 6.350 6.539 6.300 6.370 25,185 -0.03(-0.47%)
Jun 18, 2021 6.750 6.750 6.400 6.400 31,543 +0.23(+3.73%)
Jun 17, 2021 7.030 7.052 6.170 6.170 57,676 -0.88(-12.48%)
Jun 16, 2021 7.210 7.250 7.050 7.050 19,839 -0.20(-2.76%)
Jun 15, 2021 7.510 7.510 7.250 7.250 7,667 -0.26(-3.46%)
Jun 14, 2021 7.650 8.052 7.410 7.510 38,928 -0.31(-3.96%)
Jun 11, 2021 7.890 8.410 7.700 7.820 91,710 +0.06(+0.71%)
Jun 10, 2021 7.680 7.880 7.500 7.765 17,996 +0.10(+1.37%)
Jun 09, 2021 7.660 8.000 7.660 7.660 24,124 +0.02(+0.20%)
Jun 08, 2021 7.660 7.770 7.304 7.645 24,511 +0.09(+1.21%)
Jun 07, 2021 8.330 8.360 7.500 7.553 49,444 -0.45(-5.58%)
Jun 04, 2021 8.050 8.456 7.919 8.000 15,856 -0.20(-2.44%)
Jun 03, 2021 8.930 8.930 7.910 8.200 25,624 -0.14(-1.68%)
Jun 02, 2021 8.220 8.930 8.150 8.340 86,755 +0.14(+1.71%)
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.