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

Scienjoy Holding Corp (NQ: SJ )

0.9574 -0.0026 (-0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2020 6.870 6.870 6.870 6.870 598 -0.33(-4.58%)
Aug 28, 2020 7.000 7.200 7.000 7.200 2,000 +0.20(+2.86%)
Aug 27, 2020 7.375 7.375 7.000 7.000 10,270 -0.57(-7.53%)
Aug 26, 2020 7.570 7.570 7.570 222 +0.00(+0.00%)
Aug 25, 2020 7.100 7.570 7.100 7.570 5,750 +0.50(+7.07%)
Aug 24, 2020 7.220 7.580 7.000 7.070 10,924 -0.62(-8.06%)
Aug 21, 2020 7.257 7.690 7.021 7.690 4,900 -0.01(-0.13%)
Aug 20, 2020 8.000 8.690 7.460 7.700 96,157 -0.04(-0.52%)
Aug 19, 2020 7.440 7.750 7.250 7.740 13,777 +0.44(+6.03%)
Aug 18, 2020 7.140 7.460 7.000 7.300 6,967 +0.05(+0.69%)
Aug 17, 2020 7.300 7.300 6.910 7.250 8,653 -0.05(-0.68%)
Aug 14, 2020 7.080 7.300 6.660 7.300 31,900 -0.61(-7.71%)
Aug 13, 2020 8.150 9.630 6.210 7.910 551,837 +0.16(+2.06%)
Aug 12, 2020 6.200 6.200 7.750 7,199 +1.55(+25.00%)
Aug 11, 2020 6.200 6.200 6.200 24 +0.00(+0.00%)
Aug 10, 2020 6.200 6.200 6.200 6.200 168 +0.20(+3.33%)
Aug 07, 2020 6.410 6.410 6.000 6.000 1,600 -0.14(-2.36%)
Aug 05, 2020 6.145 6.145 6.145 0 +0.00(+0.00%)
Aug 04, 2020 6.160 6.320 6.145 6.145 1,113 +0.03(+0.57%)
Aug 03, 2020 5.995 6.520 5.995 6.110 2,193 +0.24(+4.09%)
Jul 31, 2020 5.950 6.200 5.870 5.870 8,400 +0.02(+0.34%)
Jul 30, 2020 6.000 6.300 5.850 5.850 6,798 -0.20(-3.31%)
Jul 29, 2020 6.280 6.280 6.050 6.050 1,744 -0.61(-9.16%)
Jul 28, 2020 6.660 6.660 6.660 79 +0.00(+0.00%)
Jul 27, 2020 6.280 6.660 6.280 6.660 3,907 +0.48(+7.77%)
Jul 24, 2020 6.270 6.270 6.180 6.180 800 -0.01(-0.16%)
Jul 23, 2020 6.360 6.440 6.190 6.190 7,537 +0.02(+0.32%)
Jul 22, 2020 6.250 6.250 6.170 6.170 608 -0.17(-2.60%)
Jul 21, 2020 5.860 6.335 5.860 6.335 640 +0.12(+2.01%)
Jul 20, 2020 6.243 6.243 6.210 6.210 986 -0.17(-2.60%)
Jul 17, 2020 6.376 6.376 6.376 6.376 400 +0.19(+3.00%)
Jul 16, 2020 6.560 6.560 6.190 6.190 2,969 -0.12(-1.90%)
Jul 15, 2020 5.975 6.407 5.910 6.310 9,215 +0.21(+3.44%)
Jul 14, 2020 6.190 6.200 6.100 6.100 2,824 -0.02(-0.33%)
Jul 13, 2020 6.180 6.220 6.090 6.120 2,167 -0.12(-2.00%)
Jul 10, 2020 6.100 6.250 6.100 6.245 3,100 +0.12(+2.04%)
Jul 09, 2020 6.070 6.300 6.070 6.120 2,195 -0.10(-1.61%)
Jul 08, 2020 5.940 6.300 5.860 6.220 5,847 -0.12(-1.89%)
Jul 07, 2020 6.120 6.340 6.120 6.340 2,561 +0.16(+2.59%)
Jul 06, 2020 6.150 6.180 6.150 6.180 525 +0.02(+0.32%)
Jul 02, 2020 6.100 6.200 6.100 6.160 2,300 +0.06(+0.98%)
Jul 01, 2020 6.100 6.100 6.100 6.100 102 -0.01(-0.16%)
Jun 30, 2020 6.180 6.250 6.100 6.110 4,261 +0.00(+0.00%)
Jun 29, 2020 6.280 6.280 6.100 6.110 2,402 -0.15(-2.40%)
Jun 26, 2020 6.210 6.260 6.000 6.260 8,200 +0.02(+0.32%)
Jun 25, 2020 6.000 6.250 5.970 6.240 10,348 +0.14(+2.30%)
Jun 24, 2020 6.030 6.150 6.000 6.100 22,027 -0.04(-0.65%)
Jun 23, 2020 6.100 6.180 6.100 6.140 3,193 +0.04(+0.66%)
Jun 22, 2020 6.200 6.200 6.050 6.100 6,619 -0.10(-1.61%)
Jun 19, 2020 6.250 6.250 6.100 6.200 26,900 +0.04(+0.65%)
Jun 18, 2020 6.880 6.880 6.160 6.160 2,158 -0.02(-0.32%)
Jun 17, 2020 6.200 6.290 6.100 6.180 2,399 +0.08(+1.31%)
Jun 16, 2020 6.450 6.900 6.100 6.100 38,212 -0.38(-5.86%)
Jun 15, 2020 6.300 6.500 6.000 6.480 35,651 +0.33(+5.37%)
Jun 12, 2020 6.160 6.300 6.020 6.150 5,900 +0.15(+2.50%)
Jun 11, 2020 6.250 6.330 6.000 6.000 32,193 -0.25(-3.92%)
Jun 10, 2020 6.400 6.400 6.230 6.245 25,353 +0.04(+0.56%)
Jun 09, 2020 6.460 6.498 6.200 6.210 15,087 -0.19(-2.92%)
Jun 08, 2020 6.740 6.740 6.380 6.397 10,379 -0.16(-2.38%)
Jun 05, 2020 7.000 7.000 6.500 6.553 42,600 -0.48(-6.88%)
Jun 04, 2020 6.550 7.120 6.550 7.037 36,813 +0.04(+0.53%)
Jun 03, 2020 7.030 7.050 6.900 7.000 20,379 +0.03(+0.36%)
Jun 02, 2020 6.925 7.250 6.780 6.975 41,882 +0.17(+2.57%)
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.