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

Scienjoy Holding Corp (NQ: SJ )

0.8271 +0.0205 (+2.54%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 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 (%)
Mar 31, 2021 8.290 10.19 8.290 9.000 64,705 +1.19(+15.24%)
Mar 30, 2021 7.800 7.810 7.800 7.810 600 +0.07(+0.90%)
Mar 29, 2021 7.790 7.790 7.740 7.740 377 +0.29(+3.89%)
Mar 26, 2021 7.450 7.450 7.310 7.450 1,300 -0.05(-0.67%)
Mar 25, 2021 8.200 8.210 7.500 7.500 3,126 -0.79(-9.53%)
Mar 24, 2021 8.600 8.600 8.290 8.290 2,916 -0.38(-4.38%)
Mar 23, 2021 8.660 8.830 8.660 8.670 2,178 -0.33(-3.67%)
Mar 22, 2021 9.250 9.320 9.000 9.000 3,641 -0.20(-2.17%)
Mar 19, 2021 8.950 9.200 8.690 9.200 8,800 +0.58(+6.73%)
Mar 18, 2021 8.800 8.810 8.610 8.620 2,765 -0.19(-2.19%)
Mar 17, 2021 8.810 9.000 8.550 8.813 9,008 -0.19(-2.08%)
Mar 16, 2021 9.110 9.270 8.820 9.000 3,148 -0.05(-0.55%)
Mar 15, 2021 9.300 9.330 9.050 9.050 3,913 -0.03(-0.33%)
Mar 12, 2021 9.185 9.484 9.040 9.080 2,200 +0.05(+0.55%)
Mar 11, 2021 9.540 9.540 9.010 9.030 2,134 -0.23(-2.48%)
Mar 10, 2021 9.730 9.740 9.003 9.260 4,175 -0.43(-4.44%)
Mar 09, 2021 9.850 10.41 9.500 9.690 4,147 +0.10(+1.04%)
Mar 08, 2021 10.38 10.65 9.590 9.590 5,645 -0.67(-6.53%)
Mar 05, 2021 11.02 11.40 10.15 10.26 8,200 -0.65(-5.96%)
Mar 04, 2021 10.56 10.94 10.56 10.91 4,350 +0.42(+4.00%)
Mar 03, 2021 10.46 10.50 10.40 10.49 5,721 +0.03(+0.31%)
Mar 02, 2021 10.19 10.48 10.19 10.46 3,790 +0.46(+4.57%)
Mar 01, 2021 9.660 10.25 9.630 10.00 9,293 +0.30(+3.09%)
Feb 26, 2021 9.880 9.880 9.680 9.700 5,200 +0.49(+5.32%)
Feb 25, 2021 8.981 9.210 8.981 9.210 2,814 +0.10(+1.10%)
Feb 24, 2021 9.260 9.260 8.950 9.110 6,094 +0.06(+0.66%)
Feb 23, 2021 9.420 9.420 8.749 9.050 3,411 -0.45(-4.74%)
Feb 22, 2021 9.940 9.940 9.500 9.500 5,867 -0.45(-4.52%)
Feb 19, 2021 10.00 10.00 9.613 9.950 3,100 +0.15(+1.53%)
Feb 18, 2021 9.490 9.800 9.490 9.800 1,367 -0.20(-2.00%)
Feb 17, 2021 10.05 10.20 9.910 10.00 3,438 +0.02(+0.20%)
Feb 16, 2021 10.00 10.00 9.800 9.980 4,438 +0.08(+0.81%)
Feb 12, 2021 10.15 10.15 9.740 9.900 6,200 +0.44(+4.65%)
Feb 11, 2021 9.410 10.10 9.020 9.460 8,391 -0.70(-6.89%)
Feb 10, 2021 10.16 10.16 10.16 10.16 215 +0.16(+1.63%)
Feb 09, 2021 9.953 9.997 9.953 9.997 1,152 +0.08(+0.78%)
Feb 08, 2021 10.29 10.38 9.920 9.920 1,460 +0.08(+0.81%)
Feb 05, 2021 9.400 10.50 9.205 9.840 28,600 +0.93(+10.44%)
Feb 04, 2021 8.810 8.910 8.790 8.910 1,111 -0.04(-0.47%)
Feb 03, 2021 8.828 8.955 8.828 8.952 2,108 -0.45(-4.76%)
Feb 02, 2021 9.330 9.400 8.400 9.400 1,058 +0.14(+1.51%)
Feb 01, 2021 9.290 9.290 8.910 9.260 1,629 +0.09(+0.98%)
Jan 29, 2021 9.000 9.490 8.320 9.170 11,600 +0.54(+6.26%)
Jan 28, 2021 8.280 9.160 8.220 8.630 13,048 +0.12(+1.41%)
Jan 27, 2021 8.540 8.540 8.510 8.510 1,826 -0.76(-8.20%)
Jan 26, 2021 8.580 9.380 8.580 9.270 1,544 +0.51(+5.83%)
Jan 25, 2021 9.280 9.490 8.630 8.760 14,730 -0.35(-3.79%)
Jan 22, 2021 8.870 9.540 8.870 9.105 2,500 -0.25(-2.70%)
Jan 21, 2021 9.346 9.360 9.330 9.357 1,957 -0.09(-0.98%)
Jan 20, 2021 9.450 9.450 9.450 89 +0.00(+0.00%)
Jan 19, 2021 9.450 9.450 9.450 9.450 624 +0.29(+3.21%)
Jan 15, 2021 9.330 9.370 8.685 9.156 6,900 +0.01(+0.07%)
Jan 14, 2021 8.690 9.150 8.690 9.150 10,236 +0.70(+8.28%)
Jan 13, 2021 8.930 9.290 8.450 8.450 8,507 -0.80(-8.65%)
Jan 12, 2021 9.250 9.250 9.250 9.250 4,125 +0.05(+0.54%)
Jan 11, 2021 9.210 9.210 8.900 9.200 984 -0.03(-0.33%)
Jan 08, 2021 8.450 9.230 8.330 9.230 8,100 +0.37(+4.18%)
Jan 07, 2021 8.680 8.900 8.300 8.860 3,578 +0.19(+2.24%)
Jan 06, 2021 8.500 8.880 8.170 8.665 11,540 +0.35(+4.15%)
Jan 05, 2021 8.300 8.320 8.300 8.320 829 -0.48(-5.45%)
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.