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

Scienjoy Holding Corp (NQ: SJ )

0.9378 -0.0094 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 31, 2021 5.870 5.870 5.600 5.680 23,183 -0.16(-2.74%)
Dec 30, 2021 5.860 6.100 5.500 5.840 39,933 +0.12(+2.10%)
Dec 29, 2021 5.440 6.570 5.420 5.720 115,308 +0.33(+6.12%)
Dec 28, 2021 5.390 5.440 5.220 5.390 9,252 -0.01(-0.19%)
Dec 27, 2021 5.080 5.500 5.080 5.400 21,897 +0.32(+6.30%)
Dec 23, 2021 4.990 5.162 4.890 5.080 5,676 +0.08(+1.61%)
Dec 22, 2021 4.820 5.000 4.770 5.000 5,727 +0.16(+3.30%)
Dec 21, 2021 4.720 4.860 4.640 4.840 5,310 +0.14(+2.98%)
Dec 20, 2021 4.950 5.000 4.620 4.700 153,928 -0.21(-4.28%)
Dec 17, 2021 4.790 4.910 4.650 4.910 8,498 -0.03(-0.61%)
Dec 16, 2021 4.760 4.940 4.687 4.940 18,911 +0.12(+2.49%)
Dec 15, 2021 4.760 4.820 4.430 4.820 26,182 -0.18(-3.60%)
Dec 14, 2021 4.980 5.000 4.750 5.000 34,744 +0.00(+0.00%)
Dec 13, 2021 4.980 5.100 4.870 5.000 27,143 -0.01(-0.20%)
Dec 10, 2021 5.100 5.100 4.830 5.010 27,123 +0.02(+0.40%)
Dec 09, 2021 4.850 5.000 4.850 4.990 32,809 +0.09(+1.84%)
Dec 08, 2021 5.185 5.185 4.900 4.900 61,180 -0.17(-3.35%)
Dec 07, 2021 5.100 5.414 5.000 5.070 83,515 +0.01(+0.20%)
Dec 06, 2021 4.740 5.196 4.550 5.060 56,225 +0.30(+6.30%)
Dec 03, 2021 5.640 5.710 4.720 4.760 106,865 -0.97(-16.93%)
Dec 02, 2021 6.120 6.200 5.500 5.730 99,417 -0.39(-6.37%)
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.