SJ Quote, Trading Chart, Scienjoy Holding Corporation

home / stock / sj / sj quote

Stock Information
Company Name: Scienjoy Holding Corporation
Stock Symbol: SJ
Market: NASDAQ
Website: scienjoy.com
Menu
SJ SJ Quote SJ Short SJ News SJ Articles SJ Message Board
Get SJ Alerts

News, Short Squeeze, Breakout and More Instantly...
SJ Quote
Last:$0.9
Change Percent:1.45%
Open:$0.91
Previous Close:$0.8871
High:$0.9675
Low:$0.9
Volume:2,847
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SJ Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$0.91
Close:$0.8871
High:$0.9675
Low:$0.9
Volume:2,847
Date:2024-07-17
Open:$0.92
Close:$0.8871
High:$0.92
Low:$0.8575
Volume:25,169
Date:2024-07-16
Open:$0.91
Close:$0.92
High:$0.92
Low:$0.8702
Volume:21,075
Date:2024-07-15
Open:$0.94
Close:$0.894
High:$0.94
Low:$0.888
Volume:11,511
Date:2024-07-12
Open:$0.98
Close:$0.92
High:$0.98
Low:$0.87
Volume:12,983
Date:2024-07-11
Open:$0.96
Close:$0.948
High:$0.96
Low:$0.8999
Volume:10,346
Date:2024-07-10
Open:$0.94
Close:$0.935
High:$0.94
Low:$0.9
Volume:16,145
Date:2024-07-09
Open:$0.96
Close:$0.929
High:$0.96
Low:$0.911
Volume:10,872
Date:2024-07-08
Open:$1
Close:$0.9679
High:$1.01
Low:$0.7935
Volume:33,339
Date:2024-07-05
Open:$1
Close:$0.99
High:$1
Low:$0.96
Volume:10,050
Date:2024-07-04
Open:$1.01
Close:$0.9625
High:$1.01
Low:$0.9625
Volume:1,250
Date:2024-07-03
Open:$1.01
Close:$0.9625
High:$1.01
Low:$0.9625
Volume:1,250
Date:2024-07-02
Open:$0.95
Close:$0.9999
High:$1.01
Low:$0.92
Volume:23,131
Date:2024-07-01
Open:$0.95
Close:$0.9599
High:$0.96
Low:$0.87
Volume:30,350
Date:2024-06-28
Open:$0.94
Close:$0.949
High:$0.95
Low:$0.93
Volume:10,208
Date:2024-06-27
Open:$0.9139
Close:$0.925
High:$0.925
Low:$0.88155
Volume:23,248
Date:2024-06-26
Open:$0.95
Close:$0.9179
High:$0.95
Low:$0.8436
Volume:23,770
Date:2024-06-25
Open:$0.922
Close:$0.9339
High:$0.947
Low:$0.84
Volume:8,951
Date:2024-06-24
Open:$0.97
Close:$0.9179
High:$0.97
Low:$0.88
Volume:10,850
Date:2024-06-21
Open:$1
Close:$0.9634
High:$1
Low:$0.9
Volume:15,344