Indicators

Scienjoy Holding Corp (NQ: SJ )

0.8066 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.080	3.299	3.070	3.090	2,148	+0.02(+0.65%)
Jul 28, 2023	3.250	3.250	3.060	3.070	1,360	-0.07(-2.23%)
Jul 27, 2023	2.920	3.150	2.865	3.140	22,995	+0.31(+10.95%)
Jul 26, 2023	2.880	2.880	2.830	2.830	4,139	-0.07(-2.41%)
Jul 25, 2023	3.300	3.394	2.900	2.900	8,768	-0.46(-13.69%)
Jul 24, 2023	3.190	3.360	3.110	3.360	13,413	+0.11(+3.38%)
Jul 21, 2023	3.200	3.250	3.180	3.250	2,575	+0.10(+3.11%)
Jul 20, 2023	3.130	3.170	3.090	3.152	22,730	+0.04(+1.35%)
Jul 19, 2023	3.190	3.200	3.110	3.110	5,303	-0.09(-2.81%)
Jul 18, 2023	3.170	3.330	3.110	3.200	30,889	+0.11(+3.56%)
Jul 17, 2023	2.960	3.200	2.960	3.090	25,506	+0.18(+6.19%)
Jul 14, 2023	2.880	3.127	2.830	2.910	10,594	+0.11(+3.93%)
Jul 13, 2023	2.800	2.880	2.780	2.800	4,913	-0.02(-0.71%)
Jul 12, 2023	2.880	2.899	2.810	2.820	1,273	+0.02(+0.71%)
Jul 11, 2023	2.800	3.076	2.800	2.800	13,890	-0.08(-2.78%)
Jul 10, 2023	2.820	2.880	2.790	2.880	958	-0.02(-0.86%)
Jul 07, 2023	2.880	2.940	2.700	2.905	16,173	-0.02(-0.51%)
Jul 06, 2023	2.870	3.005	2.650	2.920	24,699	+0.05(+1.74%)
Jul 05, 2023	2.680	3.360	2.680	2.870	8,002	+0.12(+4.36%)

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.