Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Scienjoy Holding Corporation (SJ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.0500+0.0300 (+0.99%)
At close: 04:00PM EDT
3.2200 +0.17 (+5.57%)
After hours: 04:04PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20223.05003.26562.98203.05003.0500148,147
Aug 17, 20224.11004.24003.00003.02003.0200505,100
Aug 16, 20224.47004.47004.24004.38004.380035,700
Aug 15, 20224.19004.46004.19004.40004.400041,100
Aug 12, 20224.41204.48004.23004.48004.480070,100
Aug 11, 20224.37004.60004.06704.43004.430034,700
Aug 10, 20224.40004.47004.17004.40004.400056,800
Aug 09, 20224.50004.57004.19004.41004.410078,200
Aug 08, 20224.51004.51004.38004.47004.470014,100
Aug 05, 20224.26004.51004.26004.40004.400032,600
Aug 04, 20224.41004.49004.20004.30004.300063,900
Aug 03, 20224.29004.50004.22004.43004.430029,400
Aug 02, 20224.39004.53004.03004.38004.3800294,900
Aug 01, 20225.15005.23004.39004.52004.5200461,700
Jul 29, 20225.42005.48004.86005.31005.3100317,000
Jul 28, 20225.38005.53005.15005.52005.5200156,800
Jul 27, 20224.98005.39004.77005.39005.3900174,900
Jul 26, 20224.96005.05004.80005.05005.0500102,300
Jul 25, 20224.93005.05004.71005.04005.040094,600
Jul 22, 20224.94005.21004.67005.04005.0400449,200
Jul 21, 20225.08005.26004.66005.04005.0400199,700
Jul 20, 20225.68005.93005.11005.17005.1700210,300
Jul 19, 20225.62005.80005.37005.78005.7800165,900
Jul 18, 20225.39005.68005.39005.66005.6600151,300
Jul 15, 20224.99005.35004.95005.34005.340078,500
Jul 14, 20224.88005.05004.62005.02005.020056,200
Jul 13, 20224.57004.99004.55004.99004.9900100,900
Jul 12, 20224.63004.80004.38004.70004.7000513,400
Jul 11, 20224.23004.70004.20004.67004.6700379,100
Jul 08, 20223.76004.37003.69104.37004.3700353,300
Jul 07, 20223.59003.85003.52003.84903.849090,600
Jul 06, 20223.29203.54003.20003.54003.5400160,000
Jul 05, 20223.27003.40003.12003.40003.4000191,300
Jul 01, 20223.21003.35002.98003.35003.3500145,400
Jun 30, 20223.19003.42002.94003.27003.27001,436,900
Jun 29, 20222.81003.35002.71003.35003.35001,739,000
Jun 28, 20223.06003.08002.66002.83002.8300121,400
Jun 27, 20222.81003.05002.66002.82002.820041,700
Jun 24, 20222.78003.18002.76403.00003.000062,700
Jun 23, 20222.80402.81002.64002.77002.7700424,400
Jun 22, 20222.85002.94002.67002.83002.8300522,900
Jun 21, 20222.90002.96002.77002.84002.84008,600
Jun 17, 20222.90002.90002.64002.77002.770017,900
Jun 16, 20222.94002.95002.73002.85002.8500104,500
Jun 15, 20222.91003.09002.83003.02003.0200193,400
Jun 14, 20223.30003.43002.81002.96002.9600344,000
Jun 13, 20223.71003.78803.22003.26003.2600373,100
Jun 10, 20223.45003.86003.14003.84003.84001,091,400
Jun 09, 20223.00003.64903.00003.52003.5200964,500
Jun 08, 20222.54003.11002.52003.00003.0000717,800
Jun 07, 20222.36002.60002.36002.51002.5100548,000
Jun 06, 20222.29502.42002.27002.36002.3600388,500
Jun 03, 20222.33002.36002.15002.25002.2500478,600
Jun 02, 20222.20002.46002.06602.39002.3900991,600
Jun 01, 20222.48002.55002.22002.25002.2500635,700
May 31, 20222.17002.53002.10002.47002.47001,086,600
May 27, 20221.99002.26001.95502.19002.1900635,900
May 26, 20221.88002.11001.82002.02002.0200819,600
May 25, 20221.91001.91001.75001.82001.8200815,000
May 24, 20221.92002.00001.90001.95001.950050,900
May 23, 20222.31002.44001.93002.03002.03001,027,400
May 20, 20222.87102.98802.26002.37002.37001,840,900
May 19, 20222.54003.05002.50002.97002.97001,083,600
May 18, 20222.68002.89002.55002.64002.6400521,000
May 17, 20222.35002.84002.34002.71002.71001,035,400
May 16, 20222.61502.63002.39002.39002.3900530,200
May 13, 20222.50002.68002.37002.66002.6600439,800
May 12, 20222.50002.62002.35002.44002.4400152,300
May 11, 20222.59002.70502.51002.52002.5200261,800
May 10, 20222.57002.70002.50002.59002.5900262,200
May 09, 20222.94002.94002.60002.63302.6330230,100
May 06, 20222.96003.06002.91002.98002.9800254,800
May 05, 20223.00003.09002.94003.00003.0000110,900
May 04, 20222.94003.05002.81003.00003.0000300,300
May 03, 20222.92002.98002.84002.94002.9400197,000
May 02, 20222.86003.05002.83002.92002.9200261,800
Apr 29, 20223.12003.17702.83002.89002.8900929,200
Apr 28, 20223.27003.42502.99003.04003.0400607,700
Apr 27, 20223.43003.53603.11003.27003.2700947,400
Apr 26, 20223.58003.68003.32003.46003.4600370,800
Apr 25, 20223.92004.04003.57003.61003.6100432,900
Apr 22, 20224.01004.10003.83003.92003.92002,153,900
Apr 21, 20224.13004.28003.83004.04004.04002,174,600
Apr 20, 20224.10004.38004.03004.05004.05001,238,300
Apr 19, 20224.39004.39004.11004.13004.1300919,500
Apr 18, 20224.32004.49004.29004.44004.4400141,800
Apr 14, 20224.67004.67004.20004.35004.35002,102,300
Apr 13, 20224.23004.78004.17004.69004.69002,452,500
Apr 12, 20224.32004.51004.01004.27004.27002,423,600
Apr 11, 20224.30004.48403.96004.39004.39001,808,900
Apr 08, 20224.76004.76004.23004.38004.38001,222,100
Apr 07, 20224.72004.87004.29004.57004.57001,790,200
Apr 06, 20224.51004.74004.48004.71004.7100382,800
Apr 05, 20224.61004.70004.35004.68004.6800574,800
Apr 04, 20224.73004.91004.19004.76004.76001,318,700
Apr 01, 20224.50004.79004.04004.73004.73001,101,800
Mar 31, 20224.16804.53004.04004.49004.4900706,700
Mar 30, 20224.15004.50003.95004.38004.3800607,600
Mar 29, 20224.26004.38003.99004.11004.1100608,700
Mar 28, 20224.22004.41004.16004.39004.3900101,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement