Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Scienjoy Holding Corporation | SJ | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.025 | 2.78% | 0.925 | 11:17:27 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.955 | 0.925 | 0.96 | 0.90 |
SJ Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.7601 | 0.965 | 0.70 | 0.8025237 | 33,836 | 0.1649 | 21.69% |
| 1 Month | 1.07 | 1.15 | 0.70 | 0.8990669 | 34,028 | -0.145 | -13.55% |
| 3 Months | 0.78 | 1.15 | 0.70 | 0.8849044 | 98,588 | 0.145 | 18.59% |
| 6 Months | 2.59 | 3.5899 | 0.6564 | 1.57 | 154,805 | -1.67 | -64.29% |
| 1 Year | 3.77 | 4.7978 | 0.6564 | 2.21 | 129,947 | -2.85 | -75.46% |
| 3 Years | 8.53 | 9.29 | 0.6564 | 3.29 | 223,465 | -7.61 | -89.16% |
| 5 Years | 8.71 | 18.50 | 0.6564 | 5.78 | 238,638 | -7.79 | -89.38% |
SJ 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 0.90 | 0.0121 | 1.36% | 0.92 | 0.965 | 0.8779 | 16,534 |
| Apr 30 2024 | 0.8879 | 0.0879 | 10.99% | 0.813 | 0.8879 | 0.79 | 17,764 |
| Apr 29 2024 | 0.80 | 0.0141 | 1.79% | 0.83 | 0.8358 | 0.78 | 34,025 |
| Apr 26 2024 | 0.7859 | 0.0159 | 2.06% | 0.77 | 0.79 | 0.7101 | 14,959 |
| Apr 25 2024 | 0.77 | -0.06 | -7.23% | 0.80 | 0.80 | 0.70 | 53,834 |
| Apr 24 2024 | 0.83 | 0.0302 | 3.78% | 0.80 | 0.83 | 0.7256 | 13,989 |
| Apr 23 2024 | 0.7998 | -0.0361 | -4.32% | 0.818 | 0.889459 | 0.72 | 64,020 |
| Apr 22 2024 | 0.8359 | 0.0058 | 0.70% | 0.8052 | 0.86 | 0.8051 | 32,652 |
| Apr 19 2024 | 0.8301 | -0.1285 | -13.40% | 0.9586 | 0.9586 | 0.73 | 122,753 |
| Apr 18 2024 | 0.9586 | -0.0714 | -6.93% | 1.03 | 1.03 | 0.9453 | 47,477 |
| Apr 17 2024 | 1.03 | -0.03 | -2.83% | 1.06 | 1.06 | 1.01 | 17,852 |
| Apr 16 2024 | 1.06 | 0.06 | 5.47% | 1.00 | 1.06 | 0.95 | 12,748 |
| Apr 15 2024 | 1.005 | -0.05 | -4.29% | 1.02 | 1.05 | 0.9687 | 22,409 |
| Apr 12 2024 | 1.05 | -0.04 | -3.67% | 1.0698 | 1.0698 | 1.05 | 1,019 |
| Apr 11 2024 | 1.09 | 0.03 | 2.83% | 1.05 | 1.10 | 1.01 | 43,357 |
| Apr 10 2024 | 1.06 | 0.00 | 0.00% | 0.99 | 1.10 | 0.99 | 18,315 |
| Apr 09 2024 | 1.06 | -0.01 | -0.93% | 1.04 | 1.10 | 1.04 | 2,944 |
| Apr 08 2024 | 1.07 | 0.06 | 5.94% | 1.03 | 1.15 | 1.01 | 21,702 |
| Apr 05 2024 | 1.01 | 0.04 | 4.13% | 1.03 | 1.04 | 1.01 | 60,250 |
| Apr 04 2024 | 0.9699 | -0.0901 | -8.50% | 1.07 | 1.075 | 0.9699 | 27,338 |
| Apr 03 2024 | 1.06 | -0.01 | -0.93% | 1.12 | 1.12 | 1.047 | 15,817 |
| Apr 02 2024 | 1.07 | 0.01 | 0.94% | 1.045 | 1.09 | 1.04 | 8,281 |
