UK markets closed

Scienjoy Holding Corporation (SJ)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7769-0.1731 (-18.22%)
As of 01:40PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.95860.95860.77690.77690.776983,896
18 Apr 20241.03001.03000.94500.95900.959047,500
17 Apr 20241.04401.05101.01001.03001.030017,900
16 Apr 20240.98001.06000.95001.06001.060013,400
15 Apr 20241.02001.05000.96901.00501.005022,400
12 Apr 20241.07001.07001.05001.05001.05001,000
11 Apr 20241.07401.10001.01001.09001.090043,400
10 Apr 20241.06001.10000.99001.06001.060020,200
09 Apr 20241.04001.06001.04001.06001.06002,900
08 Apr 20241.01001.15001.01001.07001.070021,700
05 Apr 20241.03001.04001.01001.01001.010060,300
04 Apr 20241.04601.07500.97000.97000.970027,600
03 Apr 20241.12001.12001.04701.06001.060015,800
02 Apr 20241.04001.09001.04001.07001.07008,400
01 Apr 20241.05001.15001.04001.06001.060075,500
28 Mar 20241.05001.10001.04001.05001.050015,800
27 Mar 20241.05001.07501.05001.05001.05006,900
26 Mar 20241.06001.10001.02001.06001.060020,800
25 Mar 20241.05001.10001.05001.10001.100026,700
22 Mar 20241.02001.05001.01001.05001.050024,300
21 Mar 20241.04001.05001.02001.03001.030065,800
20 Mar 20241.04001.05001.03001.03001.030036,900
19 Mar 20241.04001.06001.03001.04001.040030,600
18 Mar 20240.99001.06000.95001.04501.045055,500
15 Mar 20241.01001.08000.99000.99000.990076,900
14 Mar 20241.04001.04501.02001.04501.045039,800
13 Mar 20241.02001.06001.02001.02001.020041,700
12 Mar 20241.09001.09000.88301.04001.0400144,500
11 Mar 20240.97001.09000.97001.09001.0900363,200
08 Mar 20240.90000.98000.90000.96000.9600157,300
07 Mar 20240.84800.94000.84200.91600.9160118,100
06 Mar 20240.84000.88800.83600.87700.8770310,200
05 Mar 20240.81000.85000.81000.84000.840071,500
04 Mar 20240.85000.85000.75200.82000.8200147,500
01 Mar 20240.83100.83600.82800.83400.834023,800
29 Feb 20240.89000.89000.80600.83100.831070,300
28 Feb 20240.83300.86200.82500.85200.8520120,000
27 Feb 20240.83000.85600.82600.83300.833050,800
26 Feb 20240.79500.86000.79500.85600.8560118,200
23 Feb 20240.81400.83000.77100.82000.8200142,400
22 Feb 20240.83500.84100.77700.83000.8300189,700
21 Feb 20240.81000.85000.79700.83500.8350121,900
20 Feb 20240.84000.85000.81700.83500.8350110,300
16 Feb 20240.85000.87000.81000.84300.8430210,500
15 Feb 20240.78000.86700.78000.82600.8260156,200
14 Feb 20240.73000.81600.73000.78000.7800180,900
13 Feb 20240.80100.82000.75100.75600.7560256,900
12 Feb 20240.89000.90100.82000.84100.8410408,200
09 Feb 20240.75000.88600.74000.88000.8800507,700
08 Feb 20240.78000.81000.72200.78500.7850535,900
07 Feb 20240.75000.81000.65600.75000.7500747,100
06 Feb 20240.94000.94000.72500.88000.88001,282,200
05 Feb 20241.22001.22000.92001.00001.00001,815,500
02 Feb 20243.39003.39001.13101.38001.38004,939,300
01 Feb 20243.30003.43003.23503.36003.3600499,500
31 Jan 20243.32003.45003.27003.39003.3900951,600
30 Jan 20243.35003.48003.29003.32003.3200451,900
29 Jan 20243.24003.37003.02003.37003.3700418,300
26 Jan 20242.95003.14002.86003.11003.1100310,300
25 Jan 20242.85002.97002.77802.96002.9600288,800
24 Jan 20242.67002.85002.60002.85002.8500252,100
23 Jan 20242.74002.75002.65002.72002.720020,100
22 Jan 20242.78002.82002.72802.74002.74002,000
19 Jan 20242.97002.97002.65002.85002.850037,800
18 Jan 20242.95002.95002.88502.92002.92003,500
17 Jan 20242.84202.98002.84202.90002.90006,000
16 Jan 20242.95003.00002.88002.90002.90009,800
12 Jan 20242.90003.06802.90003.04003.04002,300
11 Jan 20243.05703.06002.94003.05003.05004,100
10 Jan 20243.00003.06002.91003.06003.06006,200
09 Jan 20242.93003.10002.90003.06003.060048,600
08 Jan 20242.81802.98002.78102.94002.94009,200
05 Jan 20243.23003.30002.81002.81002.810059,400
04 Jan 20243.27003.32003.17303.32003.32001,400
03 Jan 20243.44003.59003.22503.28003.280027,400
02 Jan 20243.50003.50003.14003.45003.450058,700
29 Dec 20233.18403.48003.15003.48003.480055,700
28 Dec 20233.06003.27003.02003.22003.220053,500
27 Dec 20233.12003.17003.05003.09003.090015,000
26 Dec 20232.96003.19002.95003.19003.190045,400
22 Dec 20233.04303.07003.00503.07003.07009,300
21 Dec 20233.03003.19003.03003.16003.160018,600
20 Dec 20232.87003.03002.85003.03003.030062,000
19 Dec 20232.87202.95002.80002.87002.870027,900
18 Dec 20232.95002.95002.80202.88002.880013,200
15 Dec 20232.70002.99002.70002.99002.990068,800
14 Dec 20232.79002.85002.68002.70002.700017,400
13 Dec 20232.80002.94002.67202.79002.790010,900
12 Dec 20232.70002.80002.67002.67002.670022,700
11 Dec 20232.56002.75002.56002.73002.730013,300
08 Dec 20232.70002.72002.66502.72002.72002,000
07 Dec 20232.67002.74102.62002.65002.65004,800
06 Dec 20232.71002.74002.66002.66002.66007,700
05 Dec 20232.63002.74002.63002.67002.67005,100
04 Dec 20232.66002.77002.60002.71002.710036,900
01 Dec 20232.73002.79002.69002.71002.710016,500
30 Nov 20232.70002.74002.68002.70002.700030,600
29 Nov 20232.69002.75002.62002.74502.74505,700
28 Nov 20232.63002.75002.53002.74002.74008,800
27 Nov 20232.68002.70002.53002.63002.6300800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...