NasdaqCM - Delayed Quote USD

Scienjoy Holding Corporation (SJ)

0.7859 +0.0059 (+0.76%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7700 0.7900 0.7100 0.7860 0.7860 15,000
Apr 25, 2024 0.7600 0.8000 0.7000 0.7700 0.7700 85,900
Apr 24, 2024 0.8000 0.8300 0.7260 0.8300 0.8300 14,000
Apr 23, 2024 0.8180 0.8890 0.7200 0.8000 0.8000 64,000
Apr 22, 2024 0.8600 0.8600 0.8050 0.8360 0.8360 32,700
Apr 19, 2024 0.9590 0.9590 0.7300 0.8300 0.8300 123,000
Apr 18, 2024 1.0300 1.0300 0.9450 0.9590 0.9590 47,500
Apr 17, 2024 1.0440 1.0510 1.0100 1.0300 1.0300 17,900
Apr 16, 2024 0.9800 1.0600 0.9500 1.0600 1.0600 13,400
Apr 15, 2024 1.0200 1.0500 0.9690 1.0050 1.0050 22,400
Apr 12, 2024 1.0700 1.0700 1.0500 1.0500 1.0500 1,000
Apr 11, 2024 1.0740 1.1000 1.0100 1.0900 1.0900 43,400
Apr 10, 2024 1.0600 1.1000 0.9900 1.0600 1.0600 20,200
Apr 9, 2024 1.0400 1.0600 1.0400 1.0600 1.0600 2,900
Apr 8, 2024 1.0100 1.1500 1.0100 1.0700 1.0700 21,700
Apr 5, 2024 1.0300 1.0400 1.0100 1.0100 1.0100 60,300
Apr 4, 2024 1.0460 1.0750 0.9700 0.9700 0.9700 27,600
Apr 3, 2024 1.1200 1.1200 1.0470 1.0600 1.0600 15,800
Apr 2, 2024 1.0400 1.0900 1.0400 1.0700 1.0700 8,400
Apr 1, 2024 1.0500 1.1500 1.0400 1.0600 1.0600 75,500
Mar 28, 2024 1.0500 1.1000 1.0400 1.0500 1.0500 15,800
Mar 27, 2024 1.0500 1.0750 1.0500 1.0500 1.0500 6,900
Mar 26, 2024 1.0600 1.1000 1.0200 1.0600 1.0600 20,800
Mar 25, 2024 1.0500 1.1000 1.0500 1.1000 1.1000 26,700
Mar 22, 2024 1.0200 1.0500 1.0100 1.0500 1.0500 24,300
Mar 21, 2024 1.0400 1.0500 1.0200 1.0300 1.0300 65,800
Mar 20, 2024 1.0400 1.0500 1.0300 1.0300 1.0300 36,900
Mar 19, 2024 1.0400 1.0600 1.0300 1.0400 1.0400 30,600
Mar 18, 2024 0.9900 1.0600 0.9500 1.0450 1.0450 55,500
Mar 15, 2024 1.0100 1.0800 0.9900 0.9900 0.9900 76,900
Mar 14, 2024 1.0400 1.0450 1.0200 1.0450 1.0450 39,800
Mar 13, 2024 1.0200 1.0600 1.0200 1.0200 1.0200 41,700
Mar 12, 2024 1.0900 1.0900 0.8830 1.0400 1.0400 144,500
Mar 11, 2024 0.9700 1.0900 0.9700 1.0900 1.0900 363,200
Mar 8, 2024 0.9000 0.9800 0.9000 0.9600 0.9600 157,300
Mar 7, 2024 0.8480 0.9400 0.8420 0.9160 0.9160 118,100
Mar 6, 2024 0.8400 0.8880 0.8360 0.8770 0.8770 310,200
Mar 5, 2024 0.8100 0.8500 0.8100 0.8400 0.8400 71,500
Mar 4, 2024 0.8500 0.8500 0.7520 0.8200 0.8200 147,500
Mar 1, 2024 0.8310 0.8360 0.8280 0.8340 0.8340 23,800
Feb 29, 2024 0.8900 0.8900 0.8060 0.8310 0.8310 70,300
Feb 28, 2024 0.8330 0.8620 0.8250 0.8520 0.8520 120,000
Feb 27, 2024 0.8300 0.8560 0.8260 0.8330 0.8330 50,800
Feb 26, 2024 0.7950 0.8600 0.7950 0.8560 0.8560 118,200
Feb 23, 2024 0.8140 0.8300 0.7710 0.8200 0.8200 142,400
Feb 22, 2024 0.8350 0.8410 0.7770 0.8300 0.8300 189,700
Feb 21, 2024 0.8100 0.8500 0.7970 0.8350 0.8350 121,900
Feb 20, 2024 0.8400 0.8500 0.8170 0.8350 0.8350 110,300
Feb 16, 2024 0.8500 0.8700 0.8100 0.8430 0.8430 210,500
Feb 15, 2024 0.7800 0.8670 0.7800 0.8260 0.8260 156,200
Feb 14, 2024 0.7300 0.8160 0.7300 0.7800 0.7800 180,900
Feb 13, 2024 0.8010 0.8200 0.7510 0.7560 0.7560 256,900
Feb 12, 2024 0.8900 0.9010 0.8200 0.8410 0.8410 408,200
Feb 9, 2024 0.7500 0.8860 0.7400 0.8800 0.8800 507,700
Feb 8, 2024 0.7800 0.8100 0.7220 0.7850 0.7850 535,900
Feb 7, 2024 0.7500 0.8100 0.6560 0.7500 0.7500 747,100
Feb 6, 2024 0.9400 0.9400 0.7250 0.8800 0.8800 1,282,200
Feb 5, 2024 1.2200 1.2200 0.9200 1.0000 1.0000 1,815,500
Feb 2, 2024 3.3900 3.3900 1.1310 1.3800 1.3800 4,939,300
Feb 1, 2024 3.3000 3.4300 3.2350 3.3600 3.3600 499,500
Jan 31, 2024 3.3200 3.4500 3.2700 3.3900 3.3900 951,600
Jan 30, 2024 3.3500 3.4800 3.2900 3.3200 3.3200 451,900
Jan 29, 2024 3.2400 3.3700 3.0200 3.3700 3.3700 418,300
Jan 26, 2024 2.9500 3.1400 2.8600 3.1100 3.1100 310,300
Jan 25, 2024 2.8500 2.9700 2.7780 2.9600 2.9600 288,800
Jan 24, 2024 2.6700 2.8500 2.6000 2.8500 2.8500 252,100
Jan 23, 2024 2.7400 2.7500 2.6500 2.7200 2.7200 20,100
Jan 22, 2024 2.7800 2.8200 2.7280 2.7400 2.7400 2,000
Jan 19, 2024 2.9700 2.9700 2.6500 2.8500 2.8500 37,800
Jan 18, 2024 2.9500 2.9500 2.8850 2.9200 2.9200 3,500
Jan 17, 2024 2.8420 2.9800 2.8420 2.9000 2.9000 6,000
Jan 16, 2024 2.9500 3.0000 2.8800 2.9000 2.9000 9,800
Jan 12, 2024 2.9000 3.0680 2.9000 3.0400 3.0400 2,300
Jan 11, 2024 3.0570 3.0600 2.9400 3.0500 3.0500 4,100
Jan 10, 2024 3.0000 3.0600 2.9100 3.0600 3.0600 6,200
Jan 9, 2024 2.9300 3.1000 2.9000 3.0600 3.0600 48,600
Jan 8, 2024 2.8180 2.9800 2.7810 2.9400 2.9400 9,200
Jan 5, 2024 3.2300 3.3000 2.8100 2.8100 2.8100 59,400
Jan 4, 2024 3.2700 3.3200 3.1730 3.3200 3.3200 1,400
Jan 3, 2024 3.4400 3.5900 3.2250 3.2800 3.2800 27,400
Jan 2, 2024 3.5000 3.5000 3.1400 3.4500 3.4500 58,700
Dec 29, 2023 3.1840 3.4800 3.1500 3.4800 3.4800 55,700
Dec 28, 2023 3.0600 3.2700 3.0200 3.2200 3.2200 53,500
Dec 27, 2023 3.1200 3.1700 3.0500 3.0900 3.0900 15,000
Dec 26, 2023 2.9600 3.1900 2.9500 3.1900 3.1900 45,400
Dec 22, 2023 3.0430 3.0700 3.0050 3.0700 3.0700 9,300
Dec 21, 2023 3.0300 3.1900 3.0300 3.1600 3.1600 18,600
Dec 20, 2023 2.8700 3.0300 2.8500 3.0300 3.0300 62,000
Dec 19, 2023 2.8720 2.9500 2.8000 2.8700 2.8700 27,900
Dec 18, 2023 2.9500 2.9500 2.8020 2.8800 2.8800 13,200
Dec 15, 2023 2.7000 2.9900 2.7000 2.9900 2.9900 68,800
Dec 14, 2023 2.7900 2.8500 2.6800 2.7000 2.7000 17,400
Dec 13, 2023 2.8000 2.9400 2.6720 2.7900 2.7900 10,900
Dec 12, 2023 2.7000 2.8000 2.6700 2.6700 2.6700 22,700
Dec 11, 2023 2.5600 2.7500 2.5600 2.7300 2.7300 13,300
Dec 8, 2023 2.7000 2.7200 2.6650 2.7200 2.7200 2,000
Dec 7, 2023 2.6700 2.7410 2.6200 2.6500 2.6500 4,800
Dec 6, 2023 2.7100 2.7400 2.6600 2.6600 2.6600 7,700
Dec 5, 2023 2.6300 2.7400 2.6300 2.6700 2.6700 5,100
Dec 4, 2023 2.6600 2.7700 2.6000 2.7100 2.7100 36,900
Dec 1, 2023 2.7300 2.7900 2.6900 2.7100 2.7100 16,500
Nov 30, 2023 2.7000 2.7400 2.6800 2.7000 2.7000 30,600
Nov 29, 2023 2.6900 2.7500 2.6200 2.7450 2.7450 5,700
Nov 28, 2023 2.6300 2.7500 2.5300 2.7400 2.7400 8,800
Nov 27, 2023 2.6800 2.7000 2.5300 2.6300 2.6300 800
Nov 24, 2023 2.5400 2.5800 2.5200 2.5200 2.5200 2,600
Nov 22, 2023 2.6500 2.6500 2.5300 2.5300 2.5300 5,600
Nov 21, 2023 2.5900 2.7000 2.5800 2.6200 2.6200 5,300
Nov 20, 2023 2.5700 2.5900 2.5500 2.5600 2.5600 9,800
Nov 17, 2023 2.6200 2.7500 2.5000 2.6000 2.6000 47,100
Nov 16, 2023 2.5500 2.6600 2.5500 2.6000 2.6000 6,900
Nov 15, 2023 2.7670 2.7670 2.5600 2.6000 2.6000 51,100
Nov 14, 2023 2.8300 2.8490 2.5500 2.6400 2.6400 97,300
Nov 13, 2023 2.7800 2.8400 2.6500 2.7000 2.7000 105,400
Nov 10, 2023 2.6600 2.8600 2.6500 2.8500 2.8500 32,900
Nov 9, 2023 2.7900 2.8400 2.6100 2.7480 2.7480 163,000
Nov 8, 2023 2.5800 2.8000 2.5800 2.6600 2.6600 6,000
Nov 7, 2023 2.6000 2.6700 2.5600 2.5700 2.5700 51,200
Nov 6, 2023 2.7000 2.7100 2.5400 2.5600 2.5600 27,900
Nov 3, 2023 2.6500 2.8100 2.5100 2.6000 2.6000 34,700
Nov 2, 2023 2.5900 2.6900 2.5900 2.6600 2.6600 24,000
Nov 1, 2023 2.7800 2.7800 2.6000 2.6000 2.6000 37,800
Oct 31, 2023 2.7500 2.9200 2.6700 2.7200 2.7200 24,000
Oct 30, 2023 2.7700 2.8500 2.7200 2.8500 2.8500 12,100
Oct 27, 2023 2.9000 2.9200 2.7900 2.8800 2.8800 4,100
Oct 26, 2023 2.7300 2.8700 2.7300 2.8500 2.8500 26,400
Oct 25, 2023 2.9900 3.0000 2.8240 2.8800 2.8800 9,600
Oct 24, 2023 2.9600 3.0300 2.8900 3.0100 3.0100 15,300
Oct 23, 2023 2.9100 2.9200 2.7500 2.8000 2.8000 2,500
Oct 20, 2023 2.9400 2.9400 2.7700 2.8800 2.8800 6,100
Oct 19, 2023 2.9600 3.0500 2.8800 2.8800 2.8800 20,400
Oct 18, 2023 3.1000 3.1720 3.0000 3.0000 3.0000 29,400
Oct 17, 2023 3.1300 3.2400 3.0900 3.1600 3.1600 93,700
Oct 16, 2023 3.0000 3.1300 2.9800 3.0820 3.0820 46,900
Oct 13, 2023 2.9000 3.0900 2.8400 3.0400 3.0400 232,900
Oct 12, 2023 2.8000 2.9500 2.8000 2.9000 2.9000 48,900
Oct 11, 2023 2.9890 2.9900 2.8400 2.9600 2.9600 12,200
Oct 10, 2023 2.8500 2.9800 2.8400 2.9200 2.9200 41,800
Oct 9, 2023 3.0700 3.1600 2.8400 2.9000 2.9000 86,000
Oct 6, 2023 2.8800 3.1140 2.8000 3.0050 3.0050 118,600
Oct 5, 2023 2.7900 2.8500 2.7100 2.8100 2.8100 68,100
Oct 4, 2023 2.7400 2.8200 2.7000 2.7900 2.7900 91,700
Oct 3, 2023 2.7300 2.8200 2.7000 2.7950 2.7950 70,800
Oct 2, 2023 2.7400 2.8600 2.6660 2.8000 2.8000 148,900
Sep 29, 2023 2.8500 2.9400 2.6600 2.8000 2.8000 407,400
Sep 28, 2023 3.9000 4.7700 1.8600 2.9800 2.9800 8,295,400
Sep 27, 2023 3.7500 4.0000 3.7000 3.8500 3.8500 528,200
Sep 26, 2023 3.5800 3.8000 3.5380 3.8000 3.8000 508,000
Sep 25, 2023 3.4400 3.6000 3.4400 3.5800 3.5800 58,500
Sep 22, 2023 3.1250 3.4300 3.1250 3.4300 3.4300 66,200
Sep 21, 2023 3.1650 3.3000 3.0950 3.2900 3.2900 53,100
Sep 20, 2023 3.0000 3.3000 3.0000 3.2000 3.2000 36,800
Sep 19, 2023 2.8800 3.0890 2.8500 3.0100 3.0100 18,300
Sep 18, 2023 2.7600 2.8900 2.6200 2.8800 2.8800 41,300
Sep 15, 2023 2.8300 2.8300 2.7000 2.8100 2.8100 10,700
Sep 14, 2023 2.5500 2.9000 2.5450 2.9000 2.9000 102,900
Sep 13, 2023 2.6050 2.7500 2.5100 2.7300 2.7300 242,200
Sep 12, 2023 2.7300 2.7300 2.6200 2.6500 2.6500 21,600
Sep 11, 2023 2.7700 2.8760 2.5800 2.7000 2.7000 30,400
Sep 8, 2023 2.6020 2.9950 2.5400 2.7900 2.7900 16,800
Sep 7, 2023 2.8700 2.9950 2.7000 2.8000 2.8000 4,700
Sep 6, 2023 2.9800 3.0650 2.9000 2.9960 2.9960 4,300
Sep 5, 2023 2.9600 3.0200 2.8500 3.0200 3.0200 6,500
Sep 1, 2023 3.0000 3.0800 2.9000 2.9700 2.9700 8,900
Aug 31, 2023 2.9800 3.1690 2.9400 3.1580 3.1580 4,500
Aug 30, 2023 3.0100 3.0300 2.9400 2.9400 2.9400 2,900
Aug 29, 2023 3.1500 3.6300 2.7800 3.2100 3.2100 43,700
Aug 28, 2023 3.1400 3.1690 3.1100 3.1500 3.1500 2,800
Aug 25, 2023 3.0450 3.1600 3.0100 3.0100 3.0100 4,800
Aug 24, 2023 3.0500 3.2770 3.0110 3.2770 3.2770 7,700
Aug 23, 2023 2.9460 3.1100 2.9460 3.0300 3.0300 5,200
Aug 22, 2023 3.1100 3.3000 3.1100 3.2800 3.2800 7,300
Aug 21, 2023 2.9000 3.2000 2.9000 3.1100 3.1100 4,700
Aug 18, 2023 2.9700 3.2890 2.9700 3.2590 3.2590 3,100
Aug 17, 2023 2.9900 3.0500 2.9500 3.0000 3.0000 29,300
Aug 16, 2023 2.9290 3.0200 2.9290 3.0100 3.0100 17,400
Aug 15, 2023 3.3400 3.3880 2.9800 3.1400 3.1400 14,200
Aug 14, 2023 3.2000 3.2000 3.0700 3.1100 3.1100 1,200
Aug 11, 2023 3.2100 3.2650 3.2000 3.2650 3.2650 2,300
Aug 10, 2023 3.3100 3.3100 2.9900 2.9900 2.9900 6,700
Aug 9, 2023 3.1400 3.4300 3.0090 3.4300 3.4300 20,400
Aug 8, 2023 3.0500 3.2500 2.8500 3.2500 3.2500 7,800
Aug 7, 2023 2.9450 3.2000 2.8500 3.0600 3.0600 9,200
Aug 4, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 300
Aug 3, 2023 2.9600 3.0690 2.9000 3.0690 3.0690 51,000
Aug 2, 2023 3.0300 3.1300 2.9400 2.9400 2.9400 2,700
Aug 1, 2023 3.1400 3.1690 2.9700 3.0000 3.0000 4,500
Jul 31, 2023 3.0800 3.2990 3.0700 3.0900 3.0900 2,100
Jul 28, 2023 3.2500 3.2500 3.0600 3.0700 3.0700 1,400
Jul 27, 2023 2.9200 3.1500 2.8650 3.1400 3.1400 23,000
Jul 26, 2023 2.8800 2.8800 2.8300 2.8300 2.8300 4,100
Jul 25, 2023 3.3000 3.3940 2.9000 2.9000 2.9000 8,800
Jul 24, 2023 3.1900 3.3600 3.1100 3.3600 3.3600 13,400
Jul 21, 2023 3.2000 3.2500 3.1800 3.2500 3.2500 2,600
Jul 20, 2023 3.1300 3.1700 3.0900 3.1520 3.1520 22,700
Jul 19, 2023 3.1900 3.2000 3.1100 3.1100 3.1100 5,300
Jul 18, 2023 3.1700 3.3300 3.1100 3.2000 3.2000 30,800
Jul 17, 2023 2.9600 3.2000 2.9600 3.0900 3.0900 25,500
Jul 14, 2023 2.8800 3.1270 2.8300 2.9100 2.9100 10,600
Jul 13, 2023 2.8000 2.8800 2.7800 2.8000 2.8000 4,900
Jul 12, 2023 2.8800 2.8990 2.8100 2.8200 2.8200 1,300
Jul 11, 2023 2.8000 3.0760 2.8000 2.8000 2.8000 13,900
Jul 10, 2023 2.8200 2.8800 2.7900 2.8800 2.8800 1,000
Jul 7, 2023 2.8800 2.9400 2.7000 2.9050 2.9050 16,200
Jul 6, 2023 2.8700 3.0050 2.6500 2.9200 2.9200 24,700
Jul 5, 2023 2.6800 3.3600 2.6800 2.8700 2.8700 8,000
Jul 3, 2023 2.6400 2.8300 2.5700 2.7500 2.7500 5,700
Jun 30, 2023 2.7700 2.9400 2.6500 2.7400 2.7400 20,500
Jun 29, 2023 2.9400 2.9500 2.8100 2.9490 2.9490 26,900
Jun 28, 2023 3.1500 3.2300 2.9500 2.9500 2.9500 35,900
Jun 27, 2023 3.3300 3.4980 3.0220 3.2310 3.2310 52,300
Jun 26, 2023 3.5360 3.5980 3.2950 3.3700 3.3700 17,900
Jun 23, 2023 3.4200 3.6600 3.4200 3.5500 3.5500 16,900
Jun 22, 2023 3.5900 3.5900 3.4800 3.4800 3.4800 7,800
Jun 21, 2023 3.5000 3.6800 3.4800 3.5200 3.5200 41,500
Jun 20, 2023 3.5800 3.5900 3.3900 3.5900 3.5900 34,900
Jun 16, 2023 3.3800 3.5900 3.2670 3.5800 3.5800 61,400
Jun 15, 2023 3.5500 3.6400 3.3000 3.4200 3.4200 62,300
Jun 14, 2023 3.3600 3.5400 3.3500 3.5400 3.5400 22,200
Jun 13, 2023 3.3600 3.4400 3.3300 3.3600 3.3600 23,500
Jun 12, 2023 3.3000 3.5480 3.2400 3.3500 3.3500 51,000
Jun 9, 2023 3.2630 3.7100 3.2630 3.4000 3.4000 60,200
Jun 8, 2023 3.1600 3.4700 2.9200 3.4400 3.4400 93,600
Jun 7, 2023 3.2800 3.3700 3.1900 3.2500 3.2500 33,300
Jun 6, 2023 3.8400 3.8400 2.9400 3.4800 3.4800 115,800
Jun 5, 2023 4.3200 4.3200 3.8390 3.8390 3.8390 41,200
Jun 2, 2023 4.2100 4.2970 4.0700 4.1180 4.1180 22,300
Jun 1, 2023 4.0800 4.1900 3.9600 4.1200 4.1200 30,300
May 31, 2023 4.5700 4.5700 4.1000 4.1070 4.1070 18,800
May 30, 2023 4.7800 4.7800 4.3700 4.4000 4.4000 22,000
May 26, 2023 4.6000 4.7980 4.5200 4.7980 4.7980 16,100
May 25, 2023 4.6700 4.6700 4.4800 4.6690 4.6690 9,200
May 24, 2023 4.6340 4.6900 4.4210 4.6700 4.6700 9,000
May 23, 2023 4.6900 4.6900 4.4800 4.5990 4.5990 17,600
May 22, 2023 4.5880 4.7000 4.3500 4.7000 4.7000 21,600
May 19, 2023 4.3340 4.6000 4.3100 4.6000 4.6000 33,100
May 18, 2023 4.3700 4.4400 4.2800 4.4100 4.4100 7,000
May 17, 2023 4.3000 4.4100 4.2600 4.4100 4.4100 8,200
May 16, 2023 4.2200 4.4000 4.2200 4.3600 4.3600 2,000
May 15, 2023 4.5400 4.5400 4.3000 4.3200 4.3200 10,800
May 12, 2023 4.4200 4.5500 4.3500 4.5300 4.5300 24,300
May 11, 2023 4.3800 4.4800 4.2290 4.4130 4.4130 17,100
May 10, 2023 4.3000 4.4000 4.2660 4.3800 4.3800 16,100
May 9, 2023 4.1440 4.4000 4.0800 4.3800 4.3800 40,000
May 8, 2023 4.0150 4.1600 3.9830 4.1500 4.1500 51,400
May 5, 2023 3.9700 4.0900 3.9000 4.0900 4.0900 39,100
May 4, 2023 3.9100 4.0000 3.9100 4.0000 4.0000 20,800
May 3, 2023 3.9900 4.0500 3.8900 3.9700 3.9700 45,400
May 2, 2023 3.8100 3.9900 3.8100 3.9900 3.9900 60,100
May 1, 2023 3.6400 3.9000 3.6400 3.8300 3.8300 32,500
Apr 28, 2023 3.6600 3.8800 3.4650 3.7000 3.7000 36,200
Apr 27, 2023 3.7660 3.9700 3.7150 3.9000 3.9000 15,600

Related Tickers

UONEK Urban One, Inc.
1.5400
0.00%
 
BBGI Beasley Broadcast Group, Inc.
0.7432
+6.45%
 
SALM Salem Media Group, Inc.
0.3810
+20.91%
 
CURI CuriosityStream Inc.
1.1100
+2.78%
 
MDIA MediaCo Holding Inc.
1.7300
-6.99%
 
GTN Gray Television, Inc.
5.61
-2.77%
 
LSXMA The Liberty SiriusXM Group
24.31
-0.90%
 
FUBO fuboTV Inc.
1.3900
+1.46%