Skip to main content
Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
0.870
+0.070 (8.74%)
Nov 4, 2024, 4:00 PM EST - Market closed

Scienjoy Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20240.820.870.760.800.80-5.65%41,330
Oct 31, 20240.880.880.820.850.853.41%21,469
Oct 30, 20240.900.900.820.820.82-4.08%10,914
Oct 29, 20240.890.900.850.850.850.58%15,055
Oct 28, 20240.900.900.850.850.85-5.56%13,127
Oct 25, 20240.890.930.850.900.90-4.26%45,699
Oct 24, 20240.890.940.890.940.943.52%6,527
Oct 23, 20240.880.910.880.910.91-0.86%4,162
Oct 22, 20240.940.940.860.920.92-0.23%10,624
Oct 21, 20240.910.920.850.920.922.00%9,194
Oct 18, 20240.900.940.900.900.900.10%3,365
Oct 17, 20240.890.970.860.900.902.17%8,392
Oct 16, 20240.920.920.840.880.88-2.20%5,067
Oct 15, 20240.980.980.830.900.90-3.25%15,350
Oct 14, 20240.960.980.930.930.93-5.00%9,641
Oct 11, 20240.940.980.930.980.984.49%8,382
Oct 10, 20240.990.990.930.940.94-4.40%5,044
Oct 9, 20240.990.990.940.980.98-1.02%7,381
Oct 8, 20241.001.000.970.990.99-2.94%8,712
Oct 7, 20241.011.020.961.021.020.99%18,782
Oct 4, 20241.001.030.981.011.011.00%20,776
Oct 3, 20240.981.000.911.001.002.04%21,037
Oct 2, 20240.920.980.920.980.98-21,634
Oct 1, 20240.950.990.910.980.983.16%14,069
Sep 30, 20240.910.950.870.950.953.37%16,512
Sep 27, 20240.860.920.830.920.9214.45%35,916
Sep 26, 20240.900.900.800.800.80-9.98%27,258
Sep 25, 20240.850.900.820.890.898.74%4,606
Sep 24, 20240.840.840.820.820.82-1.28%2,338
Sep 23, 20240.840.860.830.830.830.61%31,252
Sep 20, 20240.890.890.800.830.83-6.15%11,598
Sep 19, 20240.880.880.880.880.88-3.30%2,460
Sep 18, 20240.910.910.890.910.910.01%1,539
Sep 17, 20240.850.940.850.910.914.59%4,408
Sep 16, 20240.900.900.870.870.87-5.43%24,395
Sep 13, 20240.880.920.870.920.925.73%8,981
Sep 12, 20240.870.930.870.870.870.01%13,808
Sep 11, 20240.900.910.870.870.87-3.09%6,660
Sep 10, 20240.920.920.880.900.90-0.62%7,322
Sep 9, 20241.031.030.900.900.90-11.00%16,049
Sep 6, 20241.031.031.001.021.02-1.46%3,161
Sep 5, 20241.041.040.941.031.031.48%13,877
Sep 4, 20240.971.030.971.021.025.73%3,304
Sep 3, 20240.981.000.930.960.96-1.94%12,675
Aug 30, 20241.001.000.920.980.980.41%38,165
Aug 29, 20241.041.050.920.980.98-2.05%7,562
Aug 28, 20240.941.010.871.001.00-0.46%16,290
Aug 27, 20241.001.000.981.001.00-9,793
Aug 26, 20241.011.051.001.001.00-7,769
Aug 23, 20241.071.070.981.001.00-6.54%26,717
Aug 22, 20241.091.091.011.071.070.47%15,724
Aug 21, 20241.091.091.061.071.07-2.29%11,434
Aug 20, 20241.131.131.031.091.09-0.91%18,360
Aug 19, 20241.111.121.081.101.101.85%11,131
Aug 16, 20241.101.101.081.081.08-0.92%14,166
Aug 15, 20241.061.101.041.091.094.81%36,643
Aug 14, 20241.061.061.041.041.04-1.89%5,359
Aug 13, 20241.031.060.991.061.062.91%22,660
Aug 12, 20241.031.051.021.031.03-0.96%9,416
Aug 9, 20241.041.040.991.041.04-0.38%21,267
Aug 8, 20241.031.050.981.041.041.36%21,409
Aug 7, 20241.041.041.001.031.03-13,921
Aug 6, 20241.021.040.971.031.030.98%9,637
Aug 5, 20241.011.020.951.021.020.99%18,947
Aug 2, 20241.021.040.971.011.01-0.98%16,455
Aug 1, 20240.961.020.931.021.029.28%14,481
Jul 31, 20241.001.020.920.930.93-6.66%14,909
Jul 30, 20241.001.000.901.001.000.30%18,824
Jul 29, 20240.981.000.911.001.004.95%20,671
Jul 26, 20240.971.000.850.950.951.44%55,484
Jul 25, 20241.011.040.940.940.94-6.35%29,983
Jul 24, 20240.961.000.911.001.005.26%34,453
Jul 23, 20240.950.950.910.950.954.51%10,246
Jul 22, 20240.900.970.820.910.91-9.10%34,467
Jul 19, 20240.971.030.931.001.00-28,976
Jul 18, 20240.911.000.851.001.0012.73%52,951
Jul 17, 20240.920.920.860.890.89-3.58%25,181
Jul 16, 20240.910.920.870.920.922.91%21,075
Jul 15, 20240.940.940.890.890.89-2.83%11,511
Jul 12, 20240.980.980.870.920.92-2.95%12,983
Jul 11, 20240.960.960.900.950.951.39%10,346
Jul 10, 20240.940.940.900.940.940.65%16,145
Jul 9, 20240.960.960.910.930.93-4.02%10,872
Jul 8, 20241.001.010.790.970.97-2.23%33,339
Jul 5, 20241.001.000.960.990.992.86%10,050
Jul 3, 20241.011.010.960.960.96-3.74%1,250
Jul 2, 20240.951.010.921.001.004.17%23,131
Jul 1, 20240.950.960.870.960.961.15%30,350
Jun 28, 20240.940.950.930.950.952.59%10,208
Jun 27, 20240.910.930.880.930.930.77%23,248
Jun 26, 20240.950.950.840.920.92-1.71%23,770
Jun 25, 20240.920.950.840.930.931.74%8,951
Jun 24, 20240.970.970.880.920.92-4.72%10,850
Jun 21, 20241.001.000.900.960.96-1.68%15,344
Jun 20, 20241.001.000.940.980.98-0.41%13,932
Jun 18, 20241.011.010.940.980.98-1.61%27,626
Jun 17, 20241.011.040.981.001.00-2.91%27,743
Jun 14, 20241.031.030.981.031.03-9,179
Jun 13, 20241.091.091.001.031.03-0.96%19,020
Jun 12, 20241.081.081.021.041.041.96%17,882