Scienjoy Holding Corp (SJ) Historical Stock Data
1.00 ↑0.24 (31.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SJ is up 1.33% a day on average. There have been 19 days where Scienjoy Holding Corp closed green and 11 days where SJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.77 | 1.00 | ↑$0.23 (29.70%) | 0.77 | 1.00 | 93.74K |
| 2024-12-19 | 0.85 | 0.76 | ↓$0.09 (-10.47%) | 0.76 | 0.87 | 36.88K |
| 2024-12-18 | 0.87 | 0.86 | ↓$0.01 (-1.27%) | 0.81 | 0.90 | 100.02K |
| 2024-12-17 | 0.91 | 0.92 | ↑$0.01 (0.91%) | 0.85 | 0.96 | 44.76K |
| 2024-12-16 | 0.94 | 0.98 | ↑$0.04 (4.19%) | 0.90 | 0.98 | 13.33K |
| 2024-12-13 | 0.99 | 0.94 | ↓$0.05 (-4.71%) | 0.92 | 0.99 | 35.08K |
| 2024-12-12 | 0.94 | 1.00 | ↑$0.06 (6.37%) | 0.83 | 1.00 | 87.55K |
| 2024-12-11 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.91 | 1.00 | 102.39K |
| 2024-12-10 | 0.92 | 1.00 | ↑$0.08 (8.70%) | 0.91 | 1.00 | 43.25K |
| 2024-12-09 | 0.92 | 0.93 | ↑$0.01 (0.99%) | 0.91 | 0.94 | 21.17K |
| 2024-12-06 | 0.90 | 0.92 | ↑$0.02 (2.21%) | 0.90 | 0.94 | 4.28K |
| 2024-12-05 | 0.91 | 0.92 | ↑$0.01 (1.10%) | 0.90 | 0.94 | 6.08K |
| 2024-12-04 | 0.90 | 0.92 | ↑$0.01 (1.47%) | 0.90 | 0.94 | 3.60K |
| 2024-12-03 | 0.92 | 0.92 | ↑$0.00 (0.00%) | 0.90 | 0.92 | 24.75K |
| 2024-12-02 | 0.94 | 0.94 | ↑$0.00 (0.00%) | 0.90 | 0.96 | 23.07K |
| 2024-11-29 | 0.94 | 0.93 | ↓$0.01 (-1.39%) | 0.91 | 0.97 | 6.76K |
| 2024-11-27 | 0.97 | 0.94 | ↓$0.03 (-3.09%) | 0.91 | 0.98 | 24.05K |
| 2024-11-26 | 0.92 | 0.92 | ↑$0.00 (0.00%) | 0.91 | 0.97 | 19.15K |
| 2024-11-25 | 0.96 | 0.96 | ↓$0.01 (-0.52%) | 0.90 | 0.96 | 11.19K |
| 2024-11-22 | 0.97 | 0.92 | ↓$0.05 (-5.15%) | 0.92 | 0.97 | 36.87K |
| 2024-11-21 | 0.94 | 0.97 | ↑$0.03 (3.19%) | 0.91 | 0.97 | 8.37K |
| 2024-11-20 | 0.95 | 0.97 | ↑$0.02 (1.79%) | 0.91 | 0.98 | 43.18K |
| 2024-11-19 | 1.01 | 0.98 | ↓$0.03 (-2.97%) | 0.92 | 1.01 | 31.11K |
| 2024-11-18 | 0.95 | 1.01 | ↑$0.06 (6.26%) | 0.95 | 1.01 | 17.78K |
| 2024-11-15 | 1.01 | 0.95 | ↓$0.06 (-5.93%) | 0.95 | 1.01 | 45.60K |
| 2024-11-14 | 0.94 | 1.05 | ↑$0.11 (11.12%) | 0.90 | 1.05 | 82.28K |
| 2024-11-13 | 1.00 | 0.89 | ↓$0.11 (-11.40%) | 0.83 | 1.00 | 37.60K |
| 2024-11-12 | 0.98 | 1.00 | ↑$0.02 (1.53%) | 0.91 | 1.00 | 109.74K |
| 2024-11-11 | 0.93 | 1.00 | ↑$0.07 (7.51%) | 0.91 | 1.00 | 87.28K |
| 2024-11-08 | 1.00 | 1.00 | ↓$0.00 (-0.10%) | 0.91 | 1.00 | 35.11K |
Create an account or log in to view more rows.
$SJ When they tell me diversifying is for idiots
$SJ I warned you all fairly you morons.
$SJ what caused the sell off in an otherwise good tech market today?
$SJ in it to win it
$SJ pumped for what this week will bring
$SJ has just been halted from trading due to volatility.
$SJ has just been halted from trading due to volatility.
$SJ has just been halted from trading due to volatility.
$SJ has just been halted from trading due to volatility.
$SJ has just been halted from trading due to volatility.