Scienjoy Holding Corp (SJ) Historical Stock Data
0.76 ↓0.07 (-8.43%)
As of April 19, 2024, 2:25pm EST.
Historical Data
In the past 30 trading days, SJ is down -0.32% a day on average. There have been 17 days where Scienjoy Holding Corp closed green and 13 days where SJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.80 | 0.83 | ↑$0.03 (3.75%) | 0.73 | 0.83 | 13.99K |
| 2024-04-23 | 0.82 | 0.80 | ↓$0.02 (-2.22%) | 0.72 | 0.89 | 63.67K |
| 2024-04-22 | 0.86 | 0.84 | ↓$0.02 (-2.80%) | 0.81 | 0.86 | 32.66K |
| 2024-04-19 | 0.96 | 0.83 | ↓$0.13 (-13.40%) | 0.73 | 0.96 | 123.05K |
| 2024-04-18 | 1.03 | 0.96 | ↓$0.07 (-6.93%) | 0.95 | 1.03 | 47.48K |
| 2024-04-17 | 1.04 | 1.03 | ↓$0.01 (-1.29%) | 1.01 | 1.05 | 17.85K |
| 2024-04-16 | 0.98 | 1.06 | ↑$0.08 (8.16%) | 0.95 | 1.06 | 13.45K |
| 2024-04-15 | 1.02 | 1.01 | ↓$0.02 (-1.47%) | 0.97 | 1.05 | 22.41K |
| 2024-04-12 | 1.07 | 1.05 | ↓$0.02 (-1.85%) | 1.05 | 1.07 | 1.02K |
| 2024-04-11 | 1.07 | 1.09 | ↑$0.02 (1.54%) | 1.01 | 1.10 | 43.36K |
| 2024-04-10 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 0.99 | 1.10 | 20.17K |
| 2024-04-09 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.04 | 1.06 | 2.94K |
| 2024-04-08 | 1.01 | 1.07 | ↑$0.06 (5.94%) | 1.01 | 1.15 | 21.68K |
| 2024-04-05 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.01 | 1.04 | 60.25K |
| 2024-04-04 | 1.05 | 0.97 | ↓$0.08 (-7.30%) | 0.97 | 1.08 | 27.33K |
| 2024-04-03 | 1.12 | 1.06 | ↓$0.06 (-5.36%) | 1.05 | 1.12 | 15.82K |
| 2024-04-02 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.04 | 1.09 | 8.43K |
| 2024-04-01 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.04 | 1.15 | 75.50K |
| 2024-03-28 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.04 | 1.10 | 15.79K |
| 2024-03-27 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.05 | 1.08 | 6.93K |
| 2024-03-26 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.02 | 1.10 | 20.58K |
| 2024-03-25 | 1.05 | 1.10 | ↑$0.05 (4.76%) | 1.05 | 1.10 | 26.70K |
| 2024-03-22 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.01 | 1.05 | 24.35K |
| 2024-03-21 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.02 | 1.05 | 65.83K |
| 2024-03-20 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.03 | 1.05 | 36.93K |
| 2024-03-19 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.03 | 1.06 | 30.58K |
| 2024-03-18 | 0.99 | 1.05 | ↑$0.05 (5.56%) | 0.95 | 1.06 | 55.47K |
| 2024-03-15 | 1.01 | 0.99 | ↓$0.02 (-1.98%) | 0.99 | 1.08 | 77K |
| 2024-03-14 | 1.04 | 1.05 | ↑$0.00 (0.48%) | 1.02 | 1.05 | 39.75K |
| 2024-03-13 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.02 | 1.06 | 41.83K |
Create an account or log in to view more rows.
$SJ pumped for what this week will bring
$SJ has just been halted from trading due to volatility.
$SJ has just been halted from trading due to volatility.
$SJ has just been halted from trading due to volatility.
$SJ has just been halted from trading due to volatility.
$SJ has just been halted from trading due to volatility.
$SJ has just been halted from trading due to volatility.
$SJ has just been halted from trading due to volatility.
$SJ has just been halted from trading due to volatility.
$SJ has just been halted from trading due to volatility.