Indicators

Scienjoy Holding Corp (NQ: SJ )

1.030 -0.010 (-0.96%)

Streaming Delayed Price Updated: 10:35 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.120	3.177	2.830	2.890	929,228	-0.15(-4.93%)
Apr 28, 2022	3.270	3.425	2.990	3.040	607,722	-0.23(-7.03%)
Apr 27, 2022	3.430	3.536	3.110	3.270	947,363	-0.19(-5.49%)
Apr 26, 2022	3.580	3.680	3.320	3.460	370,791	-0.15(-4.16%)
Apr 25, 2022	3.920	4.040	3.570	3.610	433,064	-0.31(-7.91%)
Apr 22, 2022	4.010	4.100	3.830	3.920	2,153,939	-0.12(-2.97%)
Apr 21, 2022	4.130	4.280	3.830	4.040	2,174,633	-0.01(-0.25%)
Apr 20, 2022	4.100	4.380	4.030	4.050	1,238,347	-0.08(-1.94%)
Apr 19, 2022	4.390	4.390	4.110	4.130	919,482	-0.31(-6.98%)
Apr 18, 2022	4.320	4.490	4.290	4.440	141,844	+0.09(+2.07%)
Apr 14, 2022	4.670	4.670	4.200	4.350	2,102,317	-0.34(-7.25%)
Apr 13, 2022	4.230	4.740	4.170	4.690	2,452,508	+0.42(+9.84%)
Apr 12, 2022	4.320	4.510	4.010	4.270	2,423,638	-0.12(-2.73%)
Apr 11, 2022	4.300	4.484	3.960	4.390	1,808,906	+0.01(+0.23%)
Apr 08, 2022	4.760	4.760	4.230	4.380	1,222,102	-0.19(-4.16%)
Apr 07, 2022	4.720	4.870	4.290	4.570	1,790,151	-0.14(-2.97%)
Apr 06, 2022	4.510	4.740	4.480	4.710	382,791	+0.03(+0.64%)
Apr 05, 2022	4.610	4.700	4.350	4.680	574,808	-0.08(-1.68%)
Apr 04, 2022	4.730	4.910	4.190	4.760	1,319,867	+0.03(+0.63%)

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.