Free Trial

Scienjoy (SJ) Stock Chart & Stock Price History

Scienjoy logo
$0.80
-0.05 (-5.88%)
(As of 11/1/2024 ET)

Scienjoy Stock Price Performance

5 Day
Performance
-5.87%
1 Month
Performance
-18.36%
3 Month
Performance
-20.78%
6 Month
Performance
-1.80%
Year-To-Date
Performance
-77.01%
1 Year
Performance
-69.92%
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

SJ Stock Chart for Saturday, November, 2, 2024

Scienjoy Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.85$0.80
-5.65%
$0.87$0.7641,329 shs$30.82 million
10/31/2024$0.82$0.85
+3.41%
$0.88$0.8221,469 shs$32.66 million
10/30/2024$0.85$0.82
-4.08%
$0.90$0.8210,886 shs$31.58 million
10/29/2024$0.85$0.85
+0.58%
$0.90$0.8515,055 shs$32.93 million
10/28/2024$0.90$0.85
-5.56%
$0.90$0.8513,117 shs$32.74 million
10/25/2024$0.94$0.90
-4.26%
$0.93$0.8545,699 shs$34.67 million
10/24/2024$0.91$0.94
+3.52%
$0.94$0.896,397 shs$36.21 million
10/23/2024$0.92$0.91
-0.86%
$0.91$0.883,649 shs$34.97 million
10/22/2024$0.92$0.92
-0.23%
$0.94$0.8610,623 shs$35.28 million
10/21/2024$0.90$0.92
+2.00%
$0.92$0.859,191 shs$35.36 million
10/18/2024$0.90$0.90
+0.10%
$0.94$0.903,365 shs$34.67 million
10/17/2024$0.88$0.90
+2.17%
$0.97$0.868,392 shs$34.63 million
10/16/2024$0.90$0.88
-2.20%
$0.92$0.845,066 shs$33.90 million
10/15/2024$0.93$0.90
-3.25%
$0.98$0.8315,349 shs$34.66 million
10/14/2024$0.98$0.93
-4.99%
$0.98$0.939,641 shs$35.82 million
10/11/2024$0.94$0.98
+4.50%
$0.98$0.938,382 shs$37.71 million
10/10/2024$0.98$0.94
-4.41%
$0.99$0.935,044 shs$36.08 million
10/09/2024$0.97$0.98
+1.03%
$0.99$0.937,381 shs$37.75 million
10/08/2024$1.02$0.97
-4.90%
$1.00$0.978,712 shs$37.36 million
10/07/2024$1.01$1.02
+0.99%
$1.02$0.9618,757 shs$39.29 million
10/04/2024$1.00$1.01
+1.00%
$1.03$0.9820,776 shs$38.90 million
10/03/2024$0.98$1.00
+2.04%
$1.00$0.9121,037 shs$38.52 million
10/02/2024$0.98$0.98$0.98$0.9221,634 shs$37.75 million
10/01/2024$0.95$0.98
+3.16%
$0.99$0.9113,844 shs$37.75 million
09/30/2024$0.92$0.95
+3.37%
$0.95$0.8716,512 shs$36.59 million
09/27/2024$0.80$0.92
+14.45%
$0.92$0.8335,916 shs$35.40 million
09/26/2024$0.89$0.80
-9.98%
$0.90$0.8027,257 shs$30.93 million
09/25/2024$0.82$0.89
+8.74%
$0.90$0.824,606 shs$34.36 million
09/24/2024$0.83$0.82
-1.28%
$0.84$0.822,337 shs$31.60 million
09/23/2024$0.83$0.83
+0.61%
$0.86$0.8331,252 shs$32.00 million
09/20/2024$0.88$0.83
-6.15%
$0.89$0.8011,598 shs$31.81 million
09/19/2024$0.91$0.88
-3.30%
$0.88$0.851,510 shs$33.90 million
09/18/2024$0.91$0.91
+0.01%
$0.91$0.891,526 shs$35.05 million
09/17/2024$0.87$0.91
+4.59%
$0.94$0.854,408 shs$35.05 million
09/16/2024$0.92$0.87
-5.43%
$0.90$0.8724,346 shs$33.51 million
09/13/2024$0.87$0.92
+5.73%
$0.92$0.878,981 shs$35.44 million
09/12/2024$0.87$0.87
+0.01%
$0.93$0.8713,808 shs$33.51 million
09/11/2024$0.90$0.87
-3.09%
$0.91$0.876,659 shs$33.51 million
09/10/2024$0.90$0.90
-0.62%
$0.92$0.887,322 shs$34.58 million
09/09/2024$1.02$0.90
-11.00%
$1.03$0.9016,049 shs$34.80 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$1.01$1.02
+0.50%
$1.03$1.003,161 shs$39.10 million
09/05/2024$1.02$1.01
-0.49%
$1.04$0.9413,877 shs$38.90 million
09/04/2024$0.96$1.02
+5.73%
$1.03$0.973,304 shs$39.10 million
09/03/2024$0.98$0.96
-1.94%
$1.00$0.9312,675 shs$36.98 million
09/02/2024$0.98$0.98$1.00$0.9238,100 shs$37.71 million
08/30/2024$1.00$0.93
-7.30%
$1.00$0.9238,145 shs$35.71 million
08/29/2024$0.99$1.00
+1.01%
$1.05$0.927,562 shs$38.52 million
08/28/2024$1.00$0.99
-1.00%
$1.01$0.9016,290 shs$38.13 million
08/27/2024$1.02$1.00
-1.96%
$1.00$0.989,793 shs$38.52 million
08/26/2024$1.00$1.02
+2.00%
$1.05$1.007,769 shs$39.29 million
08/23/2024$1.07$1.01
-5.61%
$1.07$0.9826,717 shs$38.90 million
08/22/2024$1.07$1.07
+0.47%
$1.09$1.0115,711 shs$41.21 million
08/21/2024$1.09$1.07
-2.29%
$1.09$1.0611,423 shs$41.02 million
08/20/2024$1.10$1.09
-0.91%
$1.13$1.0318,360 shs$41.98 million
08/19/2024$1.08$1.10
+1.85%
$1.12$1.0811,131 shs$42.37 million
08/16/2024$1.09$1.08
-0.92%
$1.10$1.0814,166 shs$41.60 million
08/15/2024$1.04$1.09
+4.81%
$1.10$1.0436,643 shs$41.98 million
08/14/2024$1.06$1.04
-1.89%
$1.06$1.045,359 shs$40.06 million
08/13/2024$1.03$1.06
+2.91%
$1.06$0.9922,660 shs$40.83 million
08/12/2024$1.04$1.03
-0.96%
$1.05$1.029,416 shs$39.67 million
08/09/2024$1.04$1.04
-0.40%
$1.04$0.9921,267 shs$40.06 million
08/08/2024$1.03$1.04
+1.38%
$1.05$0.9821,409 shs$40.22 million
08/07/2024$1.02$1.03
+0.98%
$1.04$1.0013,921 shs$39.67 million
08/06/2024$1.02$1.02$1.04$0.979,637 shs$39.29 million
08/05/2024$1.01$1.02
+0.99%
$1.02$0.9518,947 shs$39.29 million
08/02/2024$1.02$1.01
-0.98%
$1.04$0.9716,455 shs$38.91 million
08/01/2024$0.93$1.02
+9.28%
$1.02$0.9314,481 shs$39.29 million


This page (NASDAQ:SJ) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners