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 UNCHANGED

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 (%)
Jun 30, 2023	2.770	2.940	2.650	2.740	20,528	-0.21(-7.09%)
Jun 29, 2023	2.940	2.950	2.810	2.949	26,857	-0.00(-0.05%)
Jun 28, 2023	3.150	3.230	2.950	2.950	35,858	-0.28(-8.69%)
Jun 27, 2023	3.330	3.498	3.022	3.231	52,341	-0.14(-4.13%)
Jun 26, 2023	3.536	3.598	3.295	3.370	17,852	-0.18(-5.07%)
Jun 23, 2023	3.420	3.660	3.420	3.550	16,906	+0.07(+2.01%)
Jun 22, 2023	3.590	3.590	3.480	3.480	7,805	-0.04(-1.14%)
Jun 21, 2023	3.500	3.680	3.480	3.520	41,488	-0.07(-1.94%)
Jun 20, 2023	3.580	3.590	3.390	3.590	35,426	+0.01(+0.27%)
Jun 16, 2023	3.380	3.590	3.267	3.580	61,436	+0.16(+4.68%)
Jun 15, 2023	3.550	3.640	3.300	3.420	62,301	-0.73(-17.59%)
May 08, 2023	4.010	4.160	3.983	4.150	51,387	+0.06(+1.47%)
May 05, 2023	3.970	4.090	3.900	4.090	39,093	+0.09(+2.25%)
May 04, 2023	3.910	4.000	3.910	4.000	20,845	+0.03(+0.76%)
May 03, 2023	3.990	4.050	3.890	3.970	45,357	-0.02(-0.50%)
May 02, 2023	3.810	3.990	3.810	3.990	60,085	+0.16(+4.18%)
May 01, 2023	3.640	3.900	3.640	3.830	32,518	+0.13(+3.51%)
Apr 28, 2023	3.660	3.880	3.465	3.700	36,267	-0.20(-5.13%)
Apr 27, 2023	3.766	3.970	3.715	3.900	15,620	+0.12(+3.17%)
Apr 26, 2023	3.590	3.965	3.587	3.780	10,402	-0.07(-1.69%)
Apr 25, 2023	3.836	3.860	3.830	3.845	7,345	-0.05(-1.41%)
Apr 24, 2023	3.900	3.900	3.900	3.900	3,713	-0.08(-2.00%)
Apr 21, 2023	3.950	4.005	3.675	3.979	10,177	+0.05(+1.26%)
Apr 20, 2023	3.970	3.970	3.930	3.930	5,050	-0.01(-0.25%)
Apr 19, 2023	4.010	4.090	3.620	3.940	19,115	-0.12(-2.96%)
Apr 18, 2023	3.990	4.100	3.990	4.060	7,377	-0.05(-1.22%)
Apr 17, 2023	4.090	4.160	4.010	4.110	39,654	+0.02(+0.49%)
Apr 14, 2023	3.850	4.140	3.850	4.090	31,039	+0.25(+6.51%)
Apr 13, 2023	3.450	3.888	3.450	3.840	10,677	+0.31(+8.78%)
Apr 12, 2023	3.670	3.670	3.410	3.530	52,752	-0.07(-1.94%)
Apr 11, 2023	4.110	4.120	3.600	3.600	41,499	-0.41(-10.22%)
Apr 10, 2023	4.110	4.190	4.000	4.010	23,802	-0.13(-3.14%)
Apr 06, 2023	4.130	4.150	4.100	4.140	9,565	+0.07(+1.72%)
Apr 05, 2023	4.140	4.160	4.060	4.070	21,782	-0.08(-1.93%)
Apr 04, 2023	4.180	4.190	4.150	4.150	11,425	-0.03(-0.72%)

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