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

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
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 (%)
Jun 30, 2023 2.770 2.940 2.650 2.740 20,528 -0.21(-7.09%)
Jun 29, 2023 2.940 2.950 2.810 2.949 26,857 -0.00(-0.05%)
Jun 28, 2023 3.150 3.230 2.950 2.950 35,858 -0.28(-8.69%)
Jun 27, 2023 3.330 3.498 3.022 3.231 52,341 -0.14(-4.13%)
Jun 26, 2023 3.536 3.598 3.295 3.370 17,852 -0.18(-5.07%)
Jun 23, 2023 3.420 3.660 3.420 3.550 16,906 +0.07(+2.01%)
Jun 22, 2023 3.590 3.590 3.480 3.480 7,805 -0.04(-1.14%)
Jun 21, 2023 3.500 3.680 3.480 3.520 41,488 -0.07(-1.94%)
Jun 20, 2023 3.580 3.590 3.390 3.590 35,426 +0.01(+0.27%)
Jun 16, 2023 3.380 3.590 3.267 3.580 61,436 +0.16(+4.68%)
Jun 15, 2023 3.550 3.640 3.300 3.420 62,301 -0.12(-3.39%)
Jun 14, 2023 3.360 3.540 3.350 3.540 22,238 +0.18(+5.36%)
Jun 13, 2023 3.360 3.440 3.330 3.360 23,527 +0.01(+0.30%)
Jun 12, 2023 3.300 3.548 3.240 3.350 50,960 -0.05(-1.47%)
Jun 09, 2023 3.263 3.710 3.263 3.400 60,187 -0.04(-1.17%)
Jun 08, 2023 3.160 3.470 2.920 3.440 93,576 +0.19(+5.85%)
Jun 07, 2023 3.280 3.370 3.190 3.250 33,313 -0.23(-6.61%)
Jun 06, 2023 3.840 3.840 2.940 3.480 115,853 -0.36(-9.36%)
Jun 05, 2023 4.320 4.320 3.839 3.839 41,243 -0.28(-6.77%)
Jun 02, 2023 4.210 4.297 4.070 4.118 22,274 -0.00(-0.05%)
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.