Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	3.610	3.638	3.551	3.590	35,002	-0.02(-0.55%)
Feb 27, 2023	3.760	3.760	3.500	3.610	153,707	-0.15(-3.99%)
Feb 24, 2023	3.830	3.870	3.759	3.760	48,126	-0.10(-2.59%)
Feb 23, 2023	3.770	3.920	3.770	3.860	151,551	+0.07(+1.85%)
Feb 22, 2023	3.510	3.800	3.510	3.790	82,610	+0.29(+8.29%)
Feb 21, 2023	3.370	3.650	3.370	3.500	176,307	+0.05(+1.45%)
Feb 17, 2023	3.310	3.480	3.100	3.450	46,725	+0.15(+4.55%)
Feb 16, 2023	3.500	3.550	3.300	3.300	48,157	-0.24(-6.78%)
Feb 15, 2023	3.090	3.560	3.090	3.540	438,213	+0.44(+14.19%)
Feb 14, 2023	2.940	3.240	2.870	3.100	837,269	+0.19(+6.53%)
Feb 13, 2023	2.700	2.990	2.700	2.910	407,724	+0.21(+7.78%)
Feb 10, 2023	2.710	2.720	2.685	2.700	74,566	+0.00(+0.00%)
Feb 09, 2023	2.710	2.890	2.574	2.700	38,089	+0.01(+0.37%)
Feb 08, 2023	2.650	2.700	2.650	2.690	73,757	-0.01(-0.37%)
Feb 07, 2023	2.600	2.780	2.570	2.700	166,187	+0.10(+3.85%)
Feb 06, 2023	2.690	2.700	2.555	2.600	58,694	-0.05(-1.89%)
Feb 03, 2023	2.630	2.690	2.590	2.650	40,337	-0.03(-1.12%)
Feb 02, 2023	2.700	2.805	2.675	2.680	71,354	-0.02(-0.74%)

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.