Scienjoy Holding Corp (NQ: SJ )

1.070 +0.030 (+2.88%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.090 1.106 0.9289 1.070 13,378 +0.03(+2.88%)
May 24, 2024 1.040 1.050 0.8811 1.040 40,575 +0.04(+4.01%)
May 23, 2024 0.9900 1.010 0.8622 0.9999 16,916 +0.01(+1.00%)
May 22, 2024 1.000 0.9998 0.9400 0.9900 22,881 -0.01(-0.99%)
May 21, 2024 0.9700 1.040 0.9173 0.9999 66,094 +0.08(+9.22%)
May 20, 2024 0.9500 0.9800 0.8702 0.9155 30,450 -0.02(-2.38%)
May 17, 2024 1.040 1.040 0.8511 0.9378 32,526 -0.01(-0.99%)
May 16, 2024 1.030 1.030 0.9122 0.9472 42,986 -0.08(-7.59%)
May 15, 2024 1.080 1.080 0.9263 1.025 42,728 +0.07(+7.89%)
May 14, 2024 0.9400 1.010 0.8627 0.9500 79,020 +0.01(+1.06%)
May 13, 2024 0.9700 0.9700 0.8391 0.9400 23,111 -0.02(-1.82%)
May 10, 2024 0.9600 0.9600 0.8700 0.9574 41,306 -0.00(-0.27%)
May 09, 2024 0.8600 0.9678 0.8176 0.9600 67,115 +0.10(+11.63%)
May 08, 2024 0.8400 0.8600 0.8300 0.8600 25,943 +0.02(+2.38%)
May 07, 2024 0.8400 0.8400 0.7710 0.8400 40,622 +0.01(+1.56%)
May 06, 2024 0.8600 0.8600 0.8150 0.8271 21,634 +0.02(+2.54%)
May 03, 2024 0.8600 0.8600 0.7700 0.8066 27,024 -0.01(-1.01%)
May 02, 2024 0.9550 0.9600 0.7900 0.8148 56,824 -0.09(-9.47%)
May 01, 2024 0.9200 0.9650 0.8779 0.9000 16,534 +0.01(+1.36%)
Apr 30, 2024 0.8130 0.8879 0.7900 0.8879 17,764 +0.09(+10.99%)
Apr 29, 2024 0.8300 0.8358 0.7800 0.8000 34,025 +0.01(+1.79%)
Apr 26, 2024 0.7700 0.7900 0.7101 0.7859 14,959 +0.02(+2.06%)
Apr 25, 2024 0.7600 0.8000 0.7000 0.7700 85,899 -0.06(-7.23%)
Apr 24, 2024 0.8000 0.8300 0.7256 0.8300 13,989 +0.03(+3.78%)
Apr 23, 2024 0.8180 0.8895 0.7200 0.7998 64,020 -0.04(-4.32%)
Apr 22, 2024 0.8600 0.8600 0.8051 0.8359 32,652 +0.01(+0.70%)
Apr 19, 2024 0.9586 0.9586 0.7300 0.8301 123,455 -0.13(-13.40%)
Apr 18, 2024 1.030 1.030 0.9453 0.9586 47,477 -0.07(-6.93%)
Apr 17, 2024 1.044 1.051 1.010 1.030 17,852 -0.03(-2.83%)
Apr 16, 2024 0.9800 1.060 0.9500 1.060 13,448 +0.06(+5.47%)
Apr 15, 2024 1.020 1.050 0.9687 1.005 22,409 -0.05(-4.29%)
Apr 12, 2024 1.070 1.070 1.050 1.050 1,019 -0.04(-3.67%)
Apr 11, 2024 1.070 1.100 1.010 1.090 43,357 +0.03(+2.83%)
Apr 10, 2024 1.060 1.100 0.9900 1.060 20,166 +0.00(+0.00%)
Apr 09, 2024 1.040 1.060 1.040 1.060 2,944 -0.01(-0.93%)
Apr 08, 2024 1.010 1.150 1.010 1.070 21,702 +0.06(+5.94%)
Apr 05, 2024 1.030 1.040 1.010 1.010 60,250 +0.04(+4.13%)
Apr 04, 2024 1.046 1.075 0.9699 0.9699 27,338 -0.09(-8.50%)
Apr 03, 2024 1.120 1.120 1.047 1.060 15,817 -0.01(-0.93%)
Apr 02, 2024 1.040 1.090 1.040 1.070 8,428 +0.01(+0.94%)
Apr 01, 2024 1.050 1.150 1.040 1.060 75,497 +0.01(+0.95%)
Mar 28, 2024 1.050 1.100 1.040 1.050 15,808 +0.00(+0.00%)
Mar 27, 2024 1.050 1.075 1.050 1.050 6,930 -0.01(-0.94%)
Mar 26, 2024 1.060 1.100 1.020 1.060 20,832 -0.04(-3.64%)
Mar 25, 2024 1.050 1.100 1.050 1.100 26,722 +0.05(+4.76%)
Mar 22, 2024 1.020 1.050 1.010 1.050 24,345 +0.02(+1.94%)
Mar 21, 2024 1.040 1.050 1.020 1.030 65,829 +0.00(+0.00%)
Mar 20, 2024 1.040 1.050 1.030 1.030 36,929 -0.01(-0.96%)
Mar 19, 2024 1.040 1.060 1.030 1.040 30,581 -0.00(-0.48%)
Mar 18, 2024 0.9900 1.060 0.9500 1.045 55,465 +0.05(+5.56%)
Mar 15, 2024 1.010 1.080 0.9900 0.9900 77,104 -0.05(-5.26%)
Mar 14, 2024 1.040 1.045 1.020 1.045 39,751 +0.02(+2.45%)
Mar 13, 2024 1.020 1.060 1.020 1.020 41,827 -0.02(-1.92%)
Mar 12, 2024 1.090 1.090 0.8828 1.040 144,593 -0.05(-4.59%)
Mar 11, 2024 0.9700 1.090 0.9699 1.090 363,113 +0.13(+13.54%)
Mar 08, 2024 0.9000 0.9800 0.9000 0.9600 157,411 +0.04(+4.84%)
Mar 07, 2024 0.8482 0.9400 0.8420 0.9157 118,113 +0.04(+4.45%)
Mar 06, 2024 0.8400 0.8880 0.8363 0.8767 310,420 +0.04(+4.37%)
Mar 05, 2024 0.8100 0.8500 0.8100 0.8400 71,471 +0.02(+2.41%)
Mar 04, 2024 0.8500 0.8500 0.7522 0.8202 147,507 -0.01(-1.65%)
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.