Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	2.850	2.940	2.660	2.800	408,157	-0.18(-6.04%)
Sep 28, 2023	3.900	4.770	1.860	2.980	8,294,788	-0.87(-22.60%)
Sep 27, 2023	3.750	4.000	3.700	3.850	528,369	+0.05(+1.32%)
Sep 26, 2023	3.580	3.800	3.538	3.800	508,051	+0.22(+6.15%)
Sep 25, 2023	3.440	3.600	3.470	3.580	58,561	+0.15(+4.37%)
Sep 22, 2023	3.125	3.430	3.125	3.430	66,162	+0.14(+4.26%)
Sep 21, 2023	3.165	3.300	3.095	3.290	53,070	+0.09(+2.81%)
Sep 20, 2023	3.000	3.300	3.000	3.200	36,783	+0.19(+6.31%)
Sep 19, 2023	2.880	3.089	2.850	3.010	18,291	+0.13(+4.51%)
Sep 18, 2023	2.760	2.889	2.620	2.880	41,337	+0.07(+2.49%)
Sep 15, 2023	2.830	2.830	2.700	2.810	10,715	-0.09(-3.10%)
Sep 14, 2023	2.550	2.900	2.545	2.900	102,856	+0.17(+6.23%)
Sep 13, 2023	2.610	2.750	2.510	2.730	242,208	+0.08(+3.02%)
Sep 12, 2023	2.730	2.730	2.620	2.650	21,590	-0.05(-1.85%)
Sep 11, 2023	2.770	2.876	2.580	2.700	30,424	-0.09(-3.23%)
Sep 08, 2023	2.600	2.994	2.540	2.790	16,763	-0.01(-0.36%)
Sep 07, 2023	2.870	2.994	2.700	2.800	4,706	-0.20(-6.54%)
Sep 06, 2023	2.980	3.065	2.900	2.996	4,264	-0.02(-0.80%)
Sep 05, 2023	2.960	3.020	2.850	3.020	6,515	+0.05(+1.68%)

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.