U.S. Markets closed

Scienjoy Holding Corporation (SJ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.25-0.25 (-3.33%)
At close: 4:00PM EDT
7.30 +0.05 (0.69%)
After hours: 07:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20217.517.517.257.257.257,692
Jun 14, 20217.658.057.417.517.5138,900
Jun 11, 20217.898.417.707.827.8291,700
Jun 10, 20217.687.887.507.767.7618,000
Jun 09, 20217.668.007.667.667.6624,100
Jun 08, 20217.667.777.307.647.6424,500
Jun 07, 20218.338.367.507.557.5549,400
Jun 04, 20218.058.467.928.008.0015,800
Jun 03, 20218.938.937.918.208.2025,600
Jun 02, 20218.228.938.158.348.3486,800
Jun 01, 20218.158.367.688.208.2011,000
May 28, 20218.138.418.028.188.1813,100
May 27, 20218.388.387.898.288.2814,900
May 26, 20217.708.717.708.478.47138,000
May 25, 20217.287.717.237.647.6433,700
May 24, 20217.067.286.987.217.2112,900
May 21, 20217.047.196.967.097.097,300
May 20, 20217.017.176.906.976.979,800
May 19, 20216.997.436.947.107.108,300
May 18, 20217.067.337.007.017.0152,300
May 17, 20217.167.266.967.227.2217,900
May 14, 20216.967.416.937.127.1250,200
May 13, 20217.337.756.756.926.9274,200
May 12, 20217.727.907.067.257.2561,300
May 11, 20218.098.247.527.757.7598,000
May 10, 20218.828.848.218.308.3059,200
May 07, 20218.979.008.758.818.8138,500
May 06, 20218.479.298.308.928.92101,300
May 05, 20218.228.888.218.528.5263,900
May 04, 20218.448.668.108.378.37115,000
May 03, 20218.378.768.378.508.5073,500
Apr 30, 20218.669.018.468.538.53132,300
Apr 29, 20219.169.648.528.718.71262,400
Apr 28, 20219.519.558.969.079.07166,200
Apr 27, 202110.1910.349.359.529.52403,300
Apr 26, 202112.3012.6210.5210.9010.9013,996,700
Apr 23, 20219.809.809.399.709.7016,900
Apr 22, 20219.7810.039.309.639.6325,500
Apr 21, 20218.9010.328.9010.0010.0089,500
Apr 20, 20219.659.658.758.938.9326,800
Apr 19, 20218.599.558.579.499.4962,500
Apr 16, 20218.719.258.378.578.5771,600
Apr 15, 20219.8010.128.648.708.70101,200
Apr 14, 20219.119.919.019.669.6654,500
Apr 13, 20218.519.718.509.209.20120,200
Apr 12, 202110.0110.388.688.738.73137,400
Apr 09, 202110.0110.549.3710.2210.22287,100
Apr 08, 202111.2011.2310.0110.4810.48378,400
Apr 07, 202111.6011.9210.3811.4511.451,126,100
Apr 06, 202114.8818.5011.7812.4912.4949,382,600
Apr 05, 20218.8610.028.259.319.3119,600
Apr 01, 20218.959.578.068.108.1011,100
Mar 31, 20218.2910.198.299.009.0064,700
Mar 30, 20217.807.817.807.817.81600
Mar 29, 20217.797.797.747.747.74300
Mar 26, 20217.457.457.317.457.451,300
Mar 25, 20218.208.217.507.507.503,100
Mar 24, 20218.608.608.298.298.292,900
Mar 23, 20218.668.838.668.678.672,200
Mar 22, 20219.259.329.009.009.003,600
Mar 19, 20218.959.208.699.209.208,800
Mar 18, 20218.808.818.618.628.622,800
Mar 17, 20218.819.008.558.818.819,000
Mar 16, 20219.119.278.829.009.003,100
Mar 15, 20219.309.339.059.059.053,900
Mar 12, 20219.199.489.049.089.082,200
Mar 11, 20219.549.549.019.039.032,100
Mar 10, 20219.349.749.009.269.264,200
Mar 09, 20219.8510.419.509.699.694,100
Mar 08, 202110.3810.659.599.599.595,600
Mar 05, 202111.0211.4010.1510.2610.268,300
Mar 04, 202110.5610.9410.5610.9110.914,400
Mar 03, 202110.4610.5010.4010.4910.495,700
Mar 02, 202110.1910.4810.1910.4610.463,800
Mar 01, 20219.6610.259.6310.0010.009,300
Feb 26, 20219.709.889.689.709.705,300
Feb 25, 20218.989.218.989.219.212,800
Feb 24, 20219.269.268.959.119.116,100
Feb 23, 20219.429.428.759.059.053,400
Feb 22, 20219.949.949.509.509.505,900
Feb 19, 202110.0010.009.619.959.953,100
Feb 18, 20219.499.809.499.809.801,400
Feb 17, 202110.0510.209.9110.0010.003,400
Feb 16, 202110.0010.009.809.989.984,400
Feb 12, 202110.1510.159.749.909.906,200
Feb 11, 20219.4110.109.029.469.468,400
Feb 10, 202110.1610.1610.1610.1610.16200
Feb 09, 20219.9510.009.9510.0010.001,200
Feb 08, 202110.2910.389.929.929.921,500
Feb 05, 20219.4010.509.209.849.8428,600
Feb 04, 20218.818.918.798.918.911,100
Feb 03, 20218.838.958.838.958.952,100
Feb 02, 20219.339.408.409.409.401,100
Feb 01, 20219.299.298.919.269.261,600
Jan 29, 20218.329.498.329.179.1711,400
Jan 28, 20218.289.168.228.638.6313,000
Jan 27, 20218.548.548.518.518.511,800
Jan 26, 20218.589.388.589.279.271,500
Jan 25, 20219.289.498.638.768.7614,700
Jan 22, 20218.879.548.879.109.102,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...