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

Scienjoy Holding Corp (NQ: SJ )

0.9500 +0.0100 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 (%)
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%)
Apr 01, 2022 4.500 4.790 4.040 4.730 1,101,755 +0.24(+5.35%)
Mar 31, 2022 4.170 4.530 4.040 4.490 706,698 +0.11(+2.51%)
Mar 30, 2022 4.150 4.500 3.950 4.380 607,584 +0.27(+6.57%)
Mar 29, 2022 4.260 4.380 3.990 4.110 608,724 -0.28(-6.38%)
Mar 28, 2022 4.220 4.410 4.160 4.390 101,532 +0.18(+4.28%)
Mar 25, 2022 4.300 4.440 4.060 4.210 309,832 -0.38(-8.28%)
Mar 24, 2022 4.210 4.600 3.920 4.590 868,746 +0.06(+1.32%)
Mar 23, 2022 4.400 4.700 4.000 4.530 470,780 +0.05(+1.12%)
Mar 22, 2022 4.100 4.660 3.910 4.480 276,546 +0.38(+9.27%)
Mar 21, 2022 4.550 4.761 3.610 4.100 780,821 -0.71(-14.76%)
Mar 18, 2022 4.710 4.920 3.960 4.810 358,990 +0.02(+0.42%)
Mar 17, 2022 4.400 4.790 3.970 4.790 222,746 +0.29(+6.44%)
Mar 16, 2022 4.370 4.743 3.900 4.500 206,339 +0.13(+2.97%)
Mar 15, 2022 4.100 4.370 4.000 4.370 46,932 -0.01(-0.23%)
Mar 14, 2022 4.220 4.410 3.900 4.380 96,182 -0.05(-1.13%)
Mar 11, 2022 4.180 4.450 4.180 4.430 24,001 +0.13(+3.02%)
Mar 10, 2022 4.130 4.310 3.980 4.300 46,463 +0.18(+4.37%)
Mar 09, 2022 4.100 4.460 3.900 4.120 161,448 -0.03(-0.72%)
Mar 08, 2022 4.080 4.253 3.870 4.150 121,742 +0.10(+2.47%)
Mar 07, 2022 4.155 4.155 3.900 4.050 23,803 +0.08(+2.02%)
Mar 04, 2022 4.070 4.380 3.970 3.970 19,136 -0.18(-4.34%)
Mar 03, 2022 4.158 4.200 3.910 4.150 44,858 -0.02(-0.48%)
Mar 02, 2022 4.160 4.415 4.050 4.170 56,211 +0.03(+0.72%)
Mar 01, 2022 4.370 4.370 4.070 4.140 41,759 -0.24(-5.48%)
Feb 28, 2022 4.420 4.430 4.110 4.380 102,393 -0.02(-0.45%)
Feb 25, 2022 4.470 4.490 4.180 4.400 91,924 -0.30(-6.38%)
Feb 24, 2022 4.800 4.935 4.320 4.700 175,200 -0.30(-6.00%)
Feb 23, 2022 5.190 5.560 4.180 5.000 335,986 -0.29(-5.48%)
Feb 22, 2022 5.050 5.460 4.200 5.290 245,183 +0.29(+5.80%)
Feb 18, 2022 5.000 0 -0.71(-12.43%)
Feb 17, 2022 5.930 5.930 5.410 5.710 86,997 -0.15(-2.56%)
Feb 16, 2022 5.910 6.000 5.620 5.860 41,616 -0.22(-3.62%)
Feb 15, 2022 5.980 6.150 5.830 6.080 23,237 +0.08(+1.33%)
Feb 14, 2022 6.280 6.350 5.760 6.000 76,676 -0.41(-6.40%)
Feb 11, 2022 5.970 6.680 5.970 6.410 154,894 +0.31(+5.08%)
Feb 10, 2022 6.800 6.835 5.800 6.100 314,111 -0.87(-12.48%)
Feb 09, 2022 6.820 7.090 6.150 6.970 193,155 +0.07(+1.01%)
Feb 08, 2022 6.950 7.290 6.230 6.900 158,346 -0.12(-1.71%)
Feb 07, 2022 7.000 7.130 6.295 7.020 135,918 -0.08(-1.13%)
Feb 04, 2022 6.930 7.300 6.450 7.100 112,975 +0.13(+1.94%)
Feb 03, 2022 6.700 7.000 6.965 102,302 +0.06(+0.94%)
Feb 02, 2022 6.540 6.900 6.000 6.900 139,122 +0.15(+2.22%)
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.