Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,281.25 -5.25 (-0.12%) Dow Futures
33,953.00 -28.00 (-0.08%) Nasdaq Futures
13,505.50 -17.75 (-0.13%) Russell 2000 Futures
1,996.80 -4.90 (-0.24%) Crude Oil
90.55 +0.05 (+0.06%) Gold
1,769.80 -1.40 (-0.08%)
Scienjoy Holding Corporation (SJ)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2022 | 3.0500 | 3.2656 | 2.9820 | 3.0500 | 3.0500 | 148,147 |
| Aug 17, 2022 | 4.1100 | 4.2400 | 3.0000 | 3.0200 | 3.0200 | 505,100 |
| Aug 16, 2022 | 4.4700 | 4.4700 | 4.2400 | 4.3800 | 4.3800 | 35,700 |
| Aug 15, 2022 | 4.1900 | 4.4600 | 4.1900 | 4.4000 | 4.4000 | 41,100 |
| Aug 12, 2022 | 4.4120 | 4.4800 | 4.2300 | 4.4800 | 4.4800 | 70,100 |
| Aug 11, 2022 | 4.3700 | 4.6000 | 4.0670 | 4.4300 | 4.4300 | 34,700 |
| Aug 10, 2022 | 4.4000 | 4.4700 | 4.1700 | 4.4000 | 4.4000 | 56,800 |
| Aug 09, 2022 | 4.5000 | 4.5700 | 4.1900 | 4.4100 | 4.4100 | 78,200 |
| Aug 08, 2022 | 4.5100 | 4.5100 | 4.3800 | 4.4700 | 4.4700 | 14,100 |
| Aug 05, 2022 | 4.2600 | 4.5100 | 4.2600 | 4.4000 | 4.4000 | 32,600 |
| Aug 04, 2022 | 4.4100 | 4.4900 | 4.2000 | 4.3000 | 4.3000 | 63,900 |
| Aug 03, 2022 | 4.2900 | 4.5000 | 4.2200 | 4.4300 | 4.4300 | 29,400 |
| Aug 02, 2022 | 4.3900 | 4.5300 | 4.0300 | 4.3800 | 4.3800 | 294,900 |
| Aug 01, 2022 | 5.1500 | 5.2300 | 4.3900 | 4.5200 | 4.5200 | 461,700 |
| Jul 29, 2022 | 5.4200 | 5.4800 | 4.8600 | 5.3100 | 5.3100 | 317,000 |
| Jul 28, 2022 | 5.3800 | 5.5300 | 5.1500 | 5.5200 | 5.5200 | 156,800 |
| Jul 27, 2022 | 4.9800 | 5.3900 | 4.7700 | 5.3900 | 5.3900 | 174,900 |
| Jul 26, 2022 | 4.9600 | 5.0500 | 4.8000 | 5.0500 | 5.0500 | 102,300 |
| Jul 25, 2022 | 4.9300 | 5.0500 | 4.7100 | 5.0400 | 5.0400 | 94,600 |
| Jul 22, 2022 | 4.9400 | 5.2100 | 4.6700 | 5.0400 | 5.0400 | 449,200 |
| Jul 21, 2022 | 5.0800 | 5.2600 | 4.6600 | 5.0400 | 5.0400 | 199,700 |
| Jul 20, 2022 | 5.6800 | 5.9300 | 5.1100 | 5.1700 | 5.1700 | 210,300 |
| Jul 19, 2022 | 5.6200 | 5.8000 | 5.3700 | 5.7800 | 5.7800 | 165,900 |
| Jul 18, 2022 | 5.3900 | 5.6800 | 5.3900 | 5.6600 | 5.6600 | 151,300 |
| Jul 15, 2022 | 4.9900 | 5.3500 | 4.9500 | 5.3400 | 5.3400 | 78,500 |
| Jul 14, 2022 | 4.8800 | 5.0500 | 4.6200 | 5.0200 | 5.0200 | 56,200 |
| Jul 13, 2022 | 4.5700 | 4.9900 | 4.5500 | 4.9900 | 4.9900 | 100,900 |
| Jul 12, 2022 | 4.6300 | 4.8000 | 4.3800 | 4.7000 | 4.7000 | 513,400 |
| Jul 11, 2022 | 4.2300 | 4.7000 | 4.2000 | 4.6700 | 4.6700 | 379,100 |
| Jul 08, 2022 | 3.7600 | 4.3700 | 3.6910 | 4.3700 | 4.3700 | 353,300 |
| Jul 07, 2022 | 3.5900 | 3.8500 | 3.5200 | 3.8490 | 3.8490 | 90,600 |
| Jul 06, 2022 | 3.2920 | 3.5400 | 3.2000 | 3.5400 | 3.5400 | 160,000 |
| Jul 05, 2022 | 3.2700 | 3.4000 | 3.1200 | 3.4000 | 3.4000 | 191,300 |
| Jul 01, 2022 | 3.2100 | 3.3500 | 2.9800 | 3.3500 | 3.3500 | 145,400 |
| Jun 30, 2022 | 3.1900 | 3.4200 | 2.9400 | 3.2700 | 3.2700 | 1,436,900 |
| Jun 29, 2022 | 2.8100 | 3.3500 | 2.7100 | 3.3500 | 3.3500 | 1,739,000 |
| Jun 28, 2022 | 3.0600 | 3.0800 | 2.6600 | 2.8300 | 2.8300 | 121,400 |
| Jun 27, 2022 | 2.8100 | 3.0500 | 2.6600 | 2.8200 | 2.8200 | 41,700 |
| Jun 24, 2022 | 2.7800 | 3.1800 | 2.7640 | 3.0000 | 3.0000 | 62,700 |
| Jun 23, 2022 | 2.8040 | 2.8100 | 2.6400 | 2.7700 | 2.7700 | 424,400 |
| Jun 22, 2022 | 2.8500 | 2.9400 | 2.6700 | 2.8300 | 2.8300 | 522,900 |
| Jun 21, 2022 | 2.9000 | 2.9600 | 2.7700 | 2.8400 | 2.8400 | 8,600 |
| Jun 17, 2022 | 2.9000 | 2.9000 | 2.6400 | 2.7700 | 2.7700 | 17,900 |
| Jun 16, 2022 | 2.9400 | 2.9500 | 2.7300 | 2.8500 | 2.8500 | 104,500 |
| Jun 15, 2022 | 2.9100 | 3.0900 | 2.8300 | 3.0200 | 3.0200 | 193,400 |
| Jun 14, 2022 | 3.3000 | 3.4300 | 2.8100 | 2.9600 | 2.9600 | 344,000 |
| Jun 13, 2022 | 3.7100 | 3.7880 | 3.2200 | 3.2600 | 3.2600 | 373,100 |
| Jun 10, 2022 | 3.4500 | 3.8600 | 3.1400 | 3.8400 | 3.8400 | 1,091,400 |
| Jun 09, 2022 | 3.0000 | 3.6490 | 3.0000 | 3.5200 | 3.5200 | 964,500 |
| Jun 08, 2022 | 2.5400 | 3.1100 | 2.5200 | 3.0000 | 3.0000 | 717,800 |
| Jun 07, 2022 | 2.3600 | 2.6000 | 2.3600 | 2.5100 | 2.5100 | 548,000 |
| Jun 06, 2022 | 2.2950 | 2.4200 | 2.2700 | 2.3600 | 2.3600 | 388,500 |
| Jun 03, 2022 | 2.3300 | 2.3600 | 2.1500 | 2.2500 | 2.2500 | 478,600 |
| Jun 02, 2022 | 2.2000 | 2.4600 | 2.0660 | 2.3900 | 2.3900 | 991,600 |
| Jun 01, 2022 | 2.4800 | 2.5500 | 2.2200 | 2.2500 | 2.2500 | 635,700 |
| May 31, 2022 | 2.1700 | 2.5300 | 2.1000 | 2.4700 | 2.4700 | 1,086,600 |
| May 27, 2022 | 1.9900 | 2.2600 | 1.9550 | 2.1900 | 2.1900 | 635,900 |
| May 26, 2022 | 1.8800 | 2.1100 | 1.8200 | 2.0200 | 2.0200 | 819,600 |
| May 25, 2022 | 1.9100 | 1.9100 | 1.7500 | 1.8200 | 1.8200 | 815,000 |
| May 24, 2022 | 1.9200 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 50,900 |
| May 23, 2022 | 2.3100 | 2.4400 | 1.9300 | 2.0300 | 2.0300 | 1,027,400 |
| May 20, 2022 | 2.8710 | 2.9880 | 2.2600 | 2.3700 | 2.3700 | 1,840,900 |
| May 19, 2022 | 2.5400 | 3.0500 | 2.5000 | 2.9700 | 2.9700 | 1,083,600 |
| May 18, 2022 | 2.6800 | 2.8900 | 2.5500 | 2.6400 | 2.6400 | 521,000 |
| May 17, 2022 | 2.3500 | 2.8400 | 2.3400 | 2.7100 | 2.7100 | 1,035,400 |
| May 16, 2022 | 2.6150 | 2.6300 | 2.3900 | 2.3900 | 2.3900 | 530,200 |
| May 13, 2022 | 2.5000 | 2.6800 | 2.3700 | 2.6600 | 2.6600 | 439,800 |
| May 12, 2022 | 2.5000 | 2.6200 | 2.3500 | 2.4400 | 2.4400 | 152,300 |
| May 11, 2022 | 2.5900 | 2.7050 | 2.5100 | 2.5200 | 2.5200 | 261,800 |
| May 10, 2022 | 2.5700 | 2.7000 | 2.5000 | 2.5900 | 2.5900 | 262,200 |
| May 09, 2022 | 2.9400 | 2.9400 | 2.6000 | 2.6330 | 2.6330 | 230,100 |
| May 06, 2022 | 2.9600 | 3.0600 | 2.9100 | 2.9800 | 2.9800 | 254,800 |
| May 05, 2022 | 3.0000 | 3.0900 | 2.9400 | 3.0000 | 3.0000 | 110,900 |
| May 04, 2022 | 2.9400 | 3.0500 | 2.8100 | 3.0000 | 3.0000 | 300,300 |
| May 03, 2022 | 2.9200 | 2.9800 | 2.8400 | 2.9400 | 2.9400 | 197,000 |
| May 02, 2022 | 2.8600 | 3.0500 | 2.8300 | 2.9200 | 2.9200 | 261,800 |
| Apr 29, 2022 | 3.1200 | 3.1770 | 2.8300 | 2.8900 | 2.8900 | 929,200 |
| Apr 28, 2022 | 3.2700 | 3.4250 | 2.9900 | 3.0400 | 3.0400 | 607,700 |
| Apr 27, 2022 | 3.4300 | 3.5360 | 3.1100 | 3.2700 | 3.2700 | 947,400 |
| Apr 26, 2022 | 3.5800 | 3.6800 | 3.3200 | 3.4600 | 3.4600 | 370,800 |
| Apr 25, 2022 | 3.9200 | 4.0400 | 3.5700 | 3.6100 | 3.6100 | 432,900 |
| Apr 22, 2022 | 4.0100 | 4.1000 | 3.8300 | 3.9200 | 3.9200 | 2,153,900 |
| Apr 21, 2022 | 4.1300 | 4.2800 | 3.8300 | 4.0400 | 4.0400 | 2,174,600 |
| Apr 20, 2022 | 4.1000 | 4.3800 | 4.0300 | 4.0500 | 4.0500 | 1,238,300 |
| Apr 19, 2022 | 4.3900 | 4.3900 | 4.1100 | 4.1300 | 4.1300 | 919,500 |
| Apr 18, 2022 | 4.3200 | 4.4900 | 4.2900 | 4.4400 | 4.4400 | 141,800 |
| Apr 14, 2022 | 4.6700 | 4.6700 | 4.2000 | 4.3500 | 4.3500 | 2,102,300 |
| Apr 13, 2022 | 4.2300 | 4.7800 | 4.1700 | 4.6900 | 4.6900 | 2,452,500 |
| Apr 12, 2022 | 4.3200 | 4.5100 | 4.0100 | 4.2700 | 4.2700 | 2,423,600 |
| Apr 11, 2022 | 4.3000 | 4.4840 | 3.9600 | 4.3900 | 4.3900 | 1,808,900 |
| Apr 08, 2022 | 4.7600 | 4.7600 | 4.2300 | 4.3800 | 4.3800 | 1,222,100 |
| Apr 07, 2022 | 4.7200 | 4.8700 | 4.2900 | 4.5700 | 4.5700 | 1,790,200 |
| Apr 06, 2022 | 4.5100 | 4.7400 | 4.4800 | 4.7100 | 4.7100 | 382,800 |
| Apr 05, 2022 | 4.6100 | 4.7000 | 4.3500 | 4.6800 | 4.6800 | 574,800 |
| Apr 04, 2022 | 4.7300 | 4.9100 | 4.1900 | 4.7600 | 4.7600 | 1,318,700 |
| Apr 01, 2022 | 4.5000 | 4.7900 | 4.0400 | 4.7300 | 4.7300 | 1,101,800 |
| Mar 31, 2022 | 4.1680 | 4.5300 | 4.0400 | 4.4900 | 4.4900 | 706,700 |
| Mar 30, 2022 | 4.1500 | 4.5000 | 3.9500 | 4.3800 | 4.3800 | 607,600 |
| Mar 29, 2022 | 4.2600 | 4.3800 | 3.9900 | 4.1100 | 4.1100 | 608,700 |
| Mar 28, 2022 | 4.2200 | 4.4100 | 4.1600 | 4.3900 | 4.3900 | 101,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
