Get the Stockscreener App
1.01
6.30%
0.0599
After Hours:
1.01
Scienjoy Holding Corporation Stock (SJ) Price History
The historical daily chart and data for Scienjoy Holding Corporation stock (SJ), show that the latest closing stock price as of November 18, 2024, is $1.01.
- Scienjoy Holding Corporation all-time high stock price is $18.50, occurred on April 06, 2021.
- The lowest Scienjoy Holding Corporation stock price recorded was $0.00 on August 05, 2020. Since then, Scienjoy Holding Corporation's stock price has risen over to $1.01 now.
- The 52-week high stock price for SJ is $3.5899, representing a 255.44% increase from the current share price, occurred on January 03, 2024.
- The 52-week low stock price for SJ is $0.6564, indicating a -35.01% decrease from the current share price, occurred on February 07, 2024.
- The closing price of Scienjoy Holding Corporation (SJ) stock in the beginning of 2023 was $5.94. The stock closed the year at $1.97, a loss of over -66.84% for the year.
The table below shows more information about SJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.01 | $0.95 | $0.06 | 17,775.0 | +6.30% |
| Nov 15, 2024 | $1.01 | $0.9501 | $0.0599 | 45,595.0 | -9.51% |
| Nov 14, 2024 | $1.05 | $0.90 | $0.15 | 86,699.0 | +18.51% |
| Nov 13, 2024 | $1.00 | $0.828 | $0.172 | 37,602.0 | -11.40% |
| Nov 12, 2024 | $1.00 | $0.91 | $0.09 | 109,123.0 | +0.02% |
| Nov 11, 2024 | $1.00 | $0.91 | $0.09 | 70,506.0 | +0.08% |
| Nov 08, 2024 | $1.00 | $0.9111 | $0.0889 | 35,098.0 | -0.10% |
| Nov 07, 2024 | $1.00 | $0.9051 | $0.0949 | 32,109.0 | +0.00% |
| Nov 06, 2024 | $1.00 | $0.8204 | $0.1796 | 47,719.0 | +16.33% |
| Nov 05, 2024 | $0.89 | $0.81 | $0.08 | 8,405.0 | -1.20% |
| Nov 04, 2024 | $0.87 | $0.79 | $0.08 | 29,406.0 | +8.74% |
| Nov 01, 2024 | $0.87 | $0.755 | $0.115 | 41,328.0 | -5.65% |
| Oct 31, 2024 | $0.882 | $0.8219 | $0.0601 | 21,469.0 | +3.41% |
| Oct 30, 2024 | $0.8994 | $0.82 | $0.0794 | 10,886.0 | -4.08% |
| Oct 29, 2024 | $0.8994 | $0.85 | $0.0494 | 15,055.0 | +0.58% |
| Oct 28, 2024 | $0.8994 | $0.85 | $0.0494 | 13,117.0 | -5.56% |
| Oct 25, 2024 | $0.93 | $0.85 | $0.08 | 45,699.0 | -4.26% |
| Oct 24, 2024 | $0.94 | $0.885 | $0.055 | 6,397.0 | +3.52% |
| Oct 23, 2024 | $0.908 | $0.879 | $0.029 | 3,650.0 | -0.86% |
| Oct 22, 2024 | $0.94 | $0.86 | $0.08 | 10,623.0 | -0.23% |
| Oct 21, 2024 | $0.918 | $0.85 | $0.068 | 9,194.0 | +2.00% |
Scienjoy Holding Corporation Stock (SJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Scienjoy Holding Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Scienjoy Holding Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Scienjoy Holding Corporation Stock (SJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.05 | $0.755 | $0.295 | 579,140.0 | +19.10% |
| Oct, 2024 | $1.03 | $0.82 | $0.21 | 303,453.0 | -10.74% |
| Sep, 2024 | $1.04 | $0.80 | $0.24 | 246,054.0 | -2.96% |
| Aug, 2024 | $1.13 | $0.87 | $0.26 | 367,277.0 | +4.89% |
| Jul, 2024 | $1.04 | $0.7935 | $0.2465 | 506,434.0 | -1.64% |
| Jun, 2024 | $1.12 | $0.84 | $0.28 | 370,300.0 | -9.62% |
| May, 2024 | $1.11 | $0.77 | $0.336 | 784,775.0 | +18.26% |
| Apr, 2024 | $1.15 | $0.70 | $0.45 | 763,351.0 | -15.44% |
| Mar, 2024 | $1.10 | $0.7522 | $0.3478 | 1,769,027.0 | +26.41% |
| Feb, 2024 | $3.43 | $0.6564 | $2.77 | 12,340,957.0 | -75.50% |
| Jan, 2024 | $3.59 | $2.60 | $0.9899 | 2,968,527.0 | -2.59% |
Scienjoy Holding Corporation Stock (SJ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.48 | $2.56 | $0.92 | 506,613.0 | +28.89% |
| Nov, 2023 | $2.86 | $2.50 | $0.36 | 753,976.0 | -0.74% |
| Oct, 2023 | $3.24 | $2.67 | $0.5738 | 1,209,926.0 | -2.86% |
| Sep, 2023 | $4.77 | $1.86 | $2.91 | 10,452,482.0 | -11.32% |
| Aug, 2023 | $3.63 | $2.78 | $0.85 | 253,547.0 | +2.18% |
| Jul, 2023 | $3.39 | $2.57 | $0.8244 | 225,471.0 | +12.79% |
| Jun, 2023 | $4.32 | $2.65 | $1.67 | 833,695.0 | -33.29% |
| May, 2023 | $4.80 | $3.64 | $1.16 | 515,997.0 | +10.99% |
| Apr, 2023 | $4.19 | $3.41 | $0.78 | 370,313.0 | -9.54% |
| Mar, 2023 | $4.20 | $3.52 | $0.68 | 977,595.0 | +13.93% |
| Feb, 2023 | $3.92 | $2.56 | $1.36 | 2,960,993.0 | +39.15% |
| Jan, 2023 | $2.69 | $1.93 | $0.7587 | 1,329,479.0 | +30.96% |
Scienjoy Holding Corporation Stock (SJ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.11 | $1.61 | $0.50 | 1,470,883.0 | +0.00% |
| Nov, 2022 | $2.08 | $1.50 | $0.58 | 1,721,972.0 | +11.30% |
| Oct, 2022 | $2.43 | $1.25 | $1.18 | 15,488,577.0 | -19.91% |
| Sep, 2022 | $6.12 | $1.45 | $4.67 | 27,742,373.0 | -36.68% |
| Aug, 2022 | $5.23 | $2.91 | $2.32 | 4,713,511.0 | -34.27% |
| Jul, 2022 | $5.93 | $3.06 | $2.87 | 3,995,514.0 | +62.39% |
| Jun, 2022 | $3.86 | $2.07 | $1.79 | 11,206,065.0 | +32.39% |
| May, 2022 | $3.09 | $1.75 | $1.34 | 11,917,188.0 | -14.53% |
| Apr, 2022 | $4.91 | $2.83 | $2.08 | 25,095,259.0 | -35.63% |
| Mar, 2022 | $4.92 | $3.61 | $1.31 | 6,202,562.0 | +2.51% |
| Feb, 2022 | $7.30 | $4.11 | $3.19 | 2,725,217.0 | -33.33% |
| Jan, 2022 | $6.80 | $5.00 | $1.80 | 1,225,135.0 | +15.67% |
6.00%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):