Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Scienjoy Holding Corp (NQ: SJ )

1.050 -0.010 (-0.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	2.170	2.530	2.100	2.470	1,086,609	+0.28(+12.79%)
May 27, 2022	1.990	2.260	1.955	2.190	635,944	+0.17(+8.42%)
May 26, 2022	1.880	2.110	1.820	2.020	819,597	+0.20(+10.99%)
May 25, 2022	1.910	1.910	1.750	1.820	814,980	-0.13(-6.67%)
May 24, 2022	1.920	2.000	1.900	1.950	50,903	-0.08(-3.94%)
May 23, 2022	2.310	2.440	1.930	2.030	1,027,373	-0.34(-14.35%)
May 20, 2022	2.870	2.988	2.260	2.370	1,838,645	-0.60(-20.20%)
May 19, 2022	2.540	3.050	2.500	2.970	1,083,795	+0.33(+12.50%)
May 18, 2022	2.680	2.890	2.550	2.640	520,981	-0.07(-2.58%)
May 17, 2022	2.350	2.840	2.340	2.710	1,035,601	+0.32(+13.39%)
May 16, 2022	2.620	2.630	2.390	2.390	530,204	-0.27(-10.15%)
May 13, 2022	2.500	2.680	2.370	2.660	439,806	+0.22(+9.02%)
May 12, 2022	2.500	2.620	2.350	2.440	152,344	-0.08(-3.17%)
May 11, 2022	2.590	2.705	2.510	2.520	261,798	-0.07(-2.70%)
May 10, 2022	2.570	2.700	2.500	2.590	262,266	-0.04(-1.61%)
May 09, 2022	2.940	2.940	2.600	2.632	230,146	-0.35(-11.66%)
May 06, 2022	2.960	3.060	2.910	2.980	254,755	-0.02(-0.67%)
May 05, 2022	3.000	3.090	2.940	3.000	110,860	+0.00(+0.00%)
May 04, 2022	2.940	3.050	2.810	3.000	300,293	+0.06(+2.04%)
May 03, 2022	2.920	2.980	2.840	2.940	196,000	+0.02(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Scienjoy Holding Corp (NQ: SJ )

Historical Prices