Free Trial

Scienjoy (SJ) Stock Chart & Stock Price History

Scienjoy logo
$0.97 -0.01 (-1.02%)
(As of 11/20/2024 ET)

Scienjoy Stock Price Performance

5 Day
Performance
+1.78%
1 Month
Performance
+5.34%
3 Month
Performance
-9.20%
6 Month
Performance
-3.29%
Year-To-Date
Performance
-72.21%
1 Year
Performance
-63.09%
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 Thursday, November, 21, 2024

Scienjoy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$0.98$0.97
-1.33%
$0.98$0.9143,177 shs$37.25 million
11/19/2024$1.01$0.98
-2.97%
$1.01$0.9231,110 shs$37.75 million
11/18/2024$0.95$1.01
+6.30%
$1.01$0.9517,775 shs$38.91 million
11/15/2024$1.05$0.95
-9.51%
$1.01$0.9545,595 shs$36.60 million
11/14/2024$0.89$1.05
+18.51%
$1.05$0.9087,023 shs$40.45 million
11/13/2024$1.00$0.89
-11.40%
$1.00$0.8337,602 shs$34.13 million
11/12/2024$1.00$1.00$1.00$0.91109,736 shs$38.52 million
11/11/2024$1.00$1.00
+0.10%
$1.00$0.9176,323 shs$38.52 million
11/08/2024$1.00$1.00
-0.10%
$1.00$0.9135,098 shs$38.48 million
11/07/2024$1.00$1.00$1.00$0.9132,109 shs$38.52 million
11/06/2024$0.86$1.00
+16.33%
$1.00$0.8247,719 shs$38.52 million
11/05/2024$0.87$0.86
-1.20%
$0.89$0.818,405 shs$33.11 million
11/04/2024$0.80$0.87
+8.74%
$0.87$0.7929,416 shs$33.51 million
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


This page (NASDAQ:SJ) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners