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 )

0.9200 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	0.9100	0.9200	0.8702	0.9200	21,075	+0.03(+2.91%)
Jul 15, 2024	0.9400	0.9400	0.8880	0.8940	11,511	-0.03(-2.83%)
Jul 12, 2024	0.9800	0.9800	0.8700	0.9200	12,983	-0.03(-2.95%)
Jul 11, 2024	0.9600	0.9600	0.8999	0.9480	10,346	+0.01(+1.39%)
Jul 10, 2024	0.9400	0.9400	0.9000	0.9350	16,145	+0.01(+0.65%)
Jul 09, 2024	0.9600	0.9600	0.9110	0.9290	10,872	-0.04(-4.02%)
Jul 08, 2024	1.000	1.010	0.7935	0.9679	33,339	-0.02(-2.23%)
Jul 05, 2024	1.000	1.000	0.9600	0.9900	10,050	+0.03(+2.86%)
Jul 03, 2024	1.010	1.010	0.9625	0.9625	1,250	-0.04(-3.74%)
Jul 02, 2024	0.9500	1.010	0.9200	0.9999	23,131	+0.04(+4.17%)
Jul 01, 2024	0.9500	0.9600	0.8700	0.9599	30,350	+0.01(+1.15%)
Jun 28, 2024	0.9400	0.9500	0.9300	0.9490	10,208	+0.02(+2.59%)
Jun 27, 2024	0.9139	0.9250	0.8816	0.9250	23,248	+0.01(+0.77%)
Jun 26, 2024	0.9500	0.9500	0.8436	0.9179	23,770	-0.02(-1.71%)
Jun 25, 2024	0.9220	0.9470	0.8400	0.9339	8,951	+0.02(+1.74%)
Jun 24, 2024	0.9700	0.9700	0.8800	0.9179	10,850	-0.05(-4.72%)
Jun 21, 2024	1.000	1.000	0.9000	0.9634	15,344	-0.02(-1.68%)
Jun 20, 2024	1.000	1.000	0.9400	0.9799	13,932	-0.00(-0.41%)
Jun 18, 2024	1.010	1.010	0.9402	0.9839	27,626	-0.02(-1.61%)
Jun 17, 2024	1.010	1.040	0.9800	1.000	27,743	-0.03(-2.91%)
Jun 14, 2024	1.030	1.030	0.9800	1.030	9,179	+0.00(+0.00%)
Jun 13, 2024	1.090	1.090	1.000	1.030	19,020	-0.01(-0.96%)
Jun 12, 2024	1.080	1.083	1.020	1.040	17,882	+0.02(+1.96%)
Jun 11, 2024	1.120	1.120	1.000	1.020	35,177	-0.08(-7.27%)
Jun 10, 2024	1.110	1.110	1.075	1.100	13,235	-0.01(-0.90%)
Jun 07, 2024	1.120	1.120	1.080	1.110	23,892	+0.01(+0.91%)
Jun 06, 2024	1.110	1.110	1.042	1.100	11,121	+0.02(+1.85%)
Jun 05, 2024	1.070	1.110	1.050	1.080	47,983	+0.05(+4.85%)
Jun 04, 2024	1.030	1.060	1.000	1.030	17,128	+0.04(+4.04%)
Jun 03, 2024	0.9900	1.070	0.9723	0.9900	14,173	-0.06(-5.71%)
May 31, 2024	1.070	1.070	0.9956	1.050	24,967	-0.01(-0.94%)
May 30, 2024	1.060	1.080	1.010	1.060	20,749	-0.01(-0.93%)
May 29, 2024	1.080	1.089	0.9000	1.070	31,713	+0.00(+0.00%)
May 28, 2024	1.090	1.106	0.9289	1.070	13,378	+0.03(+2.88%)
May 24, 2024	1.040	1.050	0.8811	1.040	40,575	+0.04(+4.01%)
May 23, 2024	0.9900	1.010	0.8622	0.9999	16,916	+0.01(+1.00%)
May 22, 2024	1.000	0.9998	0.9400	0.9900	22,881	-0.01(-0.99%)
May 21, 2024	0.9700	1.040	0.9173	0.9999	66,094	+0.08(+9.22%)
May 20, 2024	0.9500	0.9800	0.8702	0.9155	30,450	-0.02(-2.38%)
May 17, 2024	1.040	1.040	0.8511	0.9378	32,526	-0.01(-0.99%)
May 16, 2024	1.030	1.030	0.9122	0.9472	42,986	-0.08(-7.59%)
May 15, 2024	1.080	1.080	0.9263	1.025	42,728	+0.07(+7.89%)
May 14, 2024	0.9400	1.010	0.8627	0.9500	79,020	+0.01(+1.06%)
May 13, 2024	0.9700	0.9700	0.8391	0.9400	23,111	-0.02(-1.82%)
May 10, 2024	0.9600	0.9600	0.8700	0.9574	41,306	-0.00(-0.27%)
May 09, 2024	0.8600	0.9678	0.8176	0.9600	67,115	+0.10(+11.63%)
May 08, 2024	0.8400	0.8600	0.8300	0.8600	25,943	+0.02(+2.38%)
May 07, 2024	0.8400	0.8400	0.7710	0.8400	40,622	+0.01(+1.56%)
May 06, 2024	0.8600	0.8600	0.8150	0.8271	21,634	+0.02(+2.54%)
May 03, 2024	0.8600	0.8600	0.7700	0.8066	27,024	-0.01(-1.01%)
May 02, 2024	0.9550	0.9600	0.7900	0.8148	56,824	-0.09(-9.47%)

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