Canada markets closed

Scienjoy Holding Corporation (SJ)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.8600+0.0200 (+2.38%)
At close: 04:00PM EDT
0.8700 +0.01 (+1.16%)
After hours: 04:10PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20240.84000.86000.83900.86000.860025,942
May 07, 20240.84000.84000.77100.84000.840040,600
May 06, 20240.86000.86000.81500.82700.827021,600
May 03, 20240.86000.86000.77000.80700.807026,900
May 02, 20240.95500.96000.79000.81500.815056,800
May 01, 20240.92000.96500.87800.90000.900016,500
Apr 30, 20240.81300.88800.79000.88800.888017,700
Apr 29, 20240.83000.83600.78000.80000.800034,000
Apr 26, 20240.77000.79000.71000.78600.786015,000
Apr 25, 20240.76000.80000.70000.77000.770085,900
Apr 24, 20240.80000.83000.72600.83000.830014,000
Apr 23, 20240.81800.88900.72000.80000.800064,000
Apr 22, 20240.86000.86000.80500.83600.836032,700
Apr 19, 20240.95900.95900.73000.83000.8300123,000
Apr 18, 20241.03001.03000.94500.95900.959047,500
Apr 17, 20241.04401.05101.01001.03001.030017,900
Apr 16, 20240.98001.06000.95001.06001.060013,400
Apr 15, 20241.02001.05000.96901.00501.005022,400
Apr 12, 20241.07001.07001.05001.05001.05001,000
Apr 11, 20241.07401.10001.01001.09001.090043,400
Apr 10, 20241.06001.10000.99001.06001.060020,200
Apr 09, 20241.04001.06001.04001.06001.06002,900
Apr 08, 20241.01001.15001.01001.07001.070021,700
Apr 05, 20241.03001.04001.01001.01001.010060,300
Apr 04, 20241.04601.07500.97000.97000.970027,600
Apr 03, 20241.12001.12001.04701.06001.060015,800
Apr 02, 20241.04001.09001.04001.07001.07008,400
Apr 01, 20241.05001.15001.04001.06001.060075,500
Mar 28, 20241.05001.10001.04001.05001.050015,800
Mar 27, 20241.05001.07501.05001.05001.05006,900
Mar 26, 20241.06001.10001.02001.06001.060020,800
Mar 25, 20241.05001.10001.05001.10001.100026,700
Mar 22, 20241.02001.05001.01001.05001.050024,300
Mar 21, 20241.04001.05001.02001.03001.030065,800
Mar 20, 20241.04001.05001.03001.03001.030036,900
Mar 19, 20241.04001.06001.03001.04001.040030,600
Mar 18, 20240.99001.06000.95001.04501.045055,500
Mar 15, 20241.01001.08000.99000.99000.990076,900
Mar 14, 20241.04001.04501.02001.04501.045039,800
Mar 13, 20241.02001.06001.02001.02001.020041,700
Mar 12, 20241.09001.09000.88301.04001.0400144,500
Mar 11, 20240.97001.09000.97001.09001.0900363,200
Mar 08, 20240.90000.98000.90000.96000.9600157,300
Mar 07, 20240.84800.94000.84200.91600.9160118,100
Mar 06, 20240.84000.88800.83600.87700.8770310,200
Mar 05, 20240.81000.85000.81000.84000.840071,500
Mar 04, 20240.85000.85000.75200.82000.8200147,500
Mar 01, 20240.83100.83600.82800.83400.834023,800
Feb 29, 20240.89000.89000.80600.83100.831070,300
Feb 28, 20240.83300.86200.82500.85200.8520120,000
Feb 27, 20240.83000.85600.82600.83300.833050,800
Feb 26, 20240.79500.86000.79500.85600.8560118,200
Feb 23, 20240.81400.83000.77100.82000.8200142,400
Feb 22, 20240.83500.84100.77700.83000.8300189,700
Feb 21, 20240.81000.85000.79700.83500.8350121,900
Feb 20, 20240.84000.85000.81700.83500.8350110,300
Feb 16, 20240.85000.87000.81000.84300.8430210,500
Feb 15, 20240.78000.86700.78000.82600.8260156,200
Feb 14, 20240.73000.81600.73000.78000.7800180,900
Feb 13, 20240.80100.82000.75100.75600.7560256,900
Feb 12, 20240.89000.90100.82000.84100.8410408,200
Feb 09, 20240.75000.88600.74000.88000.8800507,700
Feb 08, 20240.78000.81000.72200.78500.7850535,900
Feb 07, 20240.75000.81000.65600.75000.7500747,100
Feb 06, 20240.94000.94000.72500.88000.88001,282,200
Feb 05, 20241.22001.22000.92001.00001.00001,815,500
Feb 02, 20243.39003.39001.13101.38001.38004,939,300
Feb 01, 20243.30003.43003.23503.36003.3600499,500
Jan 31, 20243.32003.45003.27003.39003.3900951,600
Jan 30, 20243.35003.48003.29003.32003.3200451,900
Jan 29, 20243.24003.37003.02003.37003.3700418,300
Jan 26, 20242.95003.14002.86003.11003.1100310,300
Jan 25, 20242.85002.97002.77802.96002.9600288,800
Jan 24, 20242.67002.85002.60002.85002.8500252,100
Jan 23, 20242.74002.75002.65002.72002.720020,100
Jan 22, 20242.78002.82002.72802.74002.74002,000
Jan 19, 20242.97002.97002.65002.85002.850037,800
Jan 18, 20242.95002.95002.88502.92002.92003,500
Jan 17, 20242.84202.98002.84202.90002.90006,000
Jan 16, 20242.95003.00002.88002.90002.90009,800
Jan 12, 20242.90003.06802.90003.04003.04002,300
Jan 11, 20243.05703.06002.94003.05003.05004,100
Jan 10, 20243.00003.06002.91003.06003.06006,200
Jan 09, 20242.93003.10002.90003.06003.060048,600
Jan 08, 20242.81802.98002.78102.94002.94009,200
Jan 05, 20243.23003.30002.81002.81002.810059,400
Jan 04, 20243.27003.32003.17303.32003.32001,400
Jan 03, 20243.44003.59003.22503.28003.280027,400
Jan 02, 20243.50003.50003.14003.45003.450058,700
Dec 29, 20233.18403.48003.15003.48003.480055,700
Dec 28, 20233.06003.27003.02003.22003.220053,500
Dec 27, 20233.12003.17003.05003.09003.090015,000
Dec 26, 20232.96003.19002.95003.19003.190045,400
Dec 22, 20233.04303.07003.00503.07003.07009,300
Dec 21, 20233.03003.19003.03003.16003.160018,600
Dec 20, 20232.87003.03002.85003.03003.030062,000
Dec 19, 20232.87202.95002.80002.87002.870027,900
Dec 18, 20232.95002.95002.80202.88002.880013,200
Dec 15, 20232.70002.99002.70002.99002.990068,800
Dec 14, 20232.79002.85002.68002.70002.700017,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...