Scienjoy (SJ) Stock Chart & Stock Price History → Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad) Free SJ Stock Alerts $1.06 -0.01 (-0.93%) (As of 05/30/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends Scienjoy Stock Price Performance5 Day Performance+1.92%1 Month Performance+19.38%3 Month Performance+27.62%6 Month Performance-60.74%Year-To-Date Performance-69.54%1 Year Performance-74.19% Receive SJ Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Scienjoy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. SJ Stock Chart for Friday, May, 31, 2024 SJ Chart by TradingView Scienjoy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2024$1.07$1.06-0.93%$1.08$1.0120,749 shs$40.83 million05/29/2024$1.07$1.07$1.09$0.9031,713 shs$41.22 million05/28/2024$1.04$1.07+2.88%$1.11$0.9313,378 shs$41.22 million05/27/2024$1.04$1.04$1.05$0.8840,500 shs$40.06 million05/24/2024$1.00$1.04+4.01%$1.05$0.8840,575 shs$40.06 million05/23/2024$0.99$1.00+1.00%$1.01$0.8616,911 shs$38.52 million Get the Latest News and Ratings for SJ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Scienjoy and its competitors with MarketBeat's FREE daily newsletter. 05/22/2024$1.00$0.99-0.99%$1.00$0.9422,781 shs$38.14 million05/21/2024$0.92$1.00+9.22%$1.04$0.9266,061 shs$38.52 million05/20/2024$0.94$0.92-2.37%$0.98$0.8730,450 shs$35.26 million05/17/2024$0.95$0.94-1.00%$1.04$0.8532,525 shs$36.12 million05/16/2024$0.99$0.95-4.32%$1.03$0.9142,986 shs$36.48 million05/15/2024$0.95$0.99+4.21%$1.08$0.9342,728 shs$38.14 million05/14/2024$0.94$0.95+1.06%$1.01$0.8679,020 shs$36.59 million05/13/2024$0.96$0.94-1.82%$0.97$0.8423,101 shs$36.21 million05/10/2024$0.96$0.96-0.27%$0.96$0.8741,306 shs$36.88 million05/09/2024$0.86$0.96+11.63%$0.97$0.8267,093 shs$36.98 million05/08/2024$0.84$0.86+2.38%$0.86$0.8325,943 shs$33.13 million05/07/2024$0.83$0.84+1.56%$0.84$0.7740,622 shs$32.36 million05/06/2024$0.81$0.83+2.54%$0.86$0.8221,633 shs$31.86 million05/03/2024$0.81$0.86+5.54%$0.86$0.7726,923 shs$33.12 million05/02/2024$0.90$0.81-9.47%$0.96$0.7956,824 shs$31.39 million05/01/2024$0.89$0.90+1.36%$0.97$0.8816,534 shs$34.30 million04/30/2024$0.80$0.89+10.99%$0.89$0.7917,744 shs$33.84 million04/29/2024$0.79$0.80+1.79%$0.84$0.7834,014 shs$30.49 million04/26/2024$0.77$0.79+2.06%$0.79$0.7114,959 shs$29.95 million04/25/2024$0.83$0.77-7.23%$0.80$0.7085,593 shs$29.35 million04/24/2024$0.80$0.83+3.78%$0.83$0.7313,989 shs$31.63 million04/23/2024$0.82$0.80-2.46%$0.85$0.7263,671 shs$30.48 million04/22/2024$0.83$0.82-1.22%$0.86$0.8132,650 shs$31.25 million04/19/2024$0.96$0.84-12.89%$0.96$0.73123,455 shs$31.82 million04/18/2024$1.03$0.96-6.93%$1.03$0.9547,477 shs$36.53 million04/17/2024$1.06$1.03-2.83%$1.05$1.0117,852 shs$39.26 million04/16/2024$1.01$1.06+5.47%$1.06$0.9513,448 shs$40.40 million04/15/2024$1.05$1.01-4.29%$1.05$0.9722,409 shs$38.30 million04/12/2024$1.09$1.05-3.67%$1.07$1.051,019 shs$40.02 million04/11/2024$1.06$1.09+2.83%$1.10$1.0143,357 shs$41.54 million04/10/2024$1.06$1.06$1.10$0.9920,166 shs$40.40 million04/09/2024$1.07$1.06-0.93%$1.06$1.042,944 shs$40.40 million04/08/2024$1.01$1.07+5.94%$1.15$1.0121,681 shs$40.78 million04/05/2024$0.97$1.01+4.13%$1.04$1.0160,250 shs$38.49 millionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/04/2024$1.06$0.97-8.50%$1.08$0.9727,338 shs$36.96 million04/03/2024$1.08$1.06-1.85%$1.12$1.0515,817 shs$40.40 million04/02/2024$1.08$1.08$1.09$1.048,428 shs$41.16 million04/01/2024$1.05$1.08+2.86%$1.15$1.0475,497 shs$41.16 million03/29/2024$1.05$1.05$1.10$1.0415,808 shs$40.02 million03/28/2024$1.05$1.05$1.10$1.0415,785 shs$40.02 million03/27/2024$1.06$1.05-0.94%$1.08$1.056,930 shs$40.02 million03/26/2024$1.10$1.06-3.64%$1.10$1.0220,582 shs$40.40 million03/25/2024$1.05$1.10+4.76%$1.10$1.0526,702 shs$41.92 million03/22/2024$1.03$1.05+1.94%$1.05$1.0224,345 shs$40.02 million03/21/2024$1.04$1.03-0.48%$1.05$1.0265,829 shs$39.25 million03/20/2024$1.06$1.04-2.36%$1.05$1.0336,929 shs$39.44 million03/19/2024$1.05$1.06+1.44%$1.06$1.0330,581 shs$40.40 million03/18/2024$0.99$1.05+5.56%$1.06$0.9555,465 shs$39.83 million03/15/2024$1.04$0.99-4.81%$1.08$0.9976,903 shs$37.73 million03/14/2024$1.02$1.04+1.96%$1.04$1.0237,612 shs$39.64 million03/13/2024$1.04$1.02-1.92%$1.06$1.0236,522 shs$38.88 million03/12/2024$1.09$1.04-4.59%$1.09$0.88144,533 shs$39.63 million03/11/2024$0.96$1.09+13.54%$1.09$0.97362,161 shs$41.54 million03/08/2024$0.92$0.96+4.84%$0.98$0.90157,261 shs$36.59 million03/07/2024$0.88$0.92+4.45%$0.94$0.84118,112 shs$34.90 million03/06/2024$0.83$0.88+5.61%$0.89$0.84310,159 shs$33.41 million03/05/2024$0.82$0.83+1.21%$0.85$0.8171,471 shs$31.64 million03/04/2024$0.83$0.82-1.65%$0.85$0.75147,507 shs$31.26 million03/01/2024$0.83$0.83+0.41%$0.84$0.8322,827 shs$31.78 million02/29/2024$0.85$0.83-2.51%$0.89$0.8169,571 shs$31.65 million Related Companies: Skillz Stock Price Chart Veritone Stock Price Chart So-Young International Stock Price Chart MSP Recovery Stock Price Chart Brightcove Stock Price Chart SilverSun Technologies Stock Price Chart Phunware Stock Price Chart Data Storage Stock Price Chart Adit EdTech Acquisition Stock Price Chart Liberty TripAdvisor Stock Price Chart Receive SJ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Scienjoy and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SJ) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarElon Musk’s Final Masterpiece: “X-9840”Paradigm PressBiden Nomination CANCELED?The Freeport SocietyGold Set to EXPLODE!Gold Safe ExchangeUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!American AlternativeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Scienjoy Holding Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.