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 (%)
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.