0.894
price down icon2.83%   -0.026
after-market After Hours: .87 -0.024 -2.68%
loading

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 July 15, 2024, is $0.894.
  • 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 $0.894 now.
  • The 52-week high stock price for SJ is $4.77, representing a 433.56% increase from the current share price, occurred on September 28, 2023.
  • The 52-week low stock price for SJ is $0.6564, indicating a -26.58% 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:
Date High Low High - Low Volume % Change
Jul 15, 2024 $0.94 $0.888 $0.052 11,510.0 -2.83%
Jul 12, 2024 $0.98 $0.87 $0.11 12,983.0 -2.95%
Jul 11, 2024 $0.96 $0.8999 $0.0601 10,346.0 +1.39%
Jul 10, 2024 $0.94 $0.90 $0.04 16,145.0 +0.65%
Jul 09, 2024 $0.96 $0.911 $0.049 10,481.0 -4.02%
Jul 08, 2024 $1.01 $0.7935 $0.2165 33,339.0 -2.23%
Jul 05, 2024 $1.00 $0.96 $0.04 10,050.0 +2.86%
Jul 03, 2024 $1.01 $0.9625 $0.0475 1,250.0 -3.74%
Jul 02, 2024 $1.01 $0.92 $0.09 23,131.0 +4.17%
Jul 01, 2024 $0.96 $0.87 $0.09 30,349.0 +1.15%
Jun 28, 2024 $0.95 $0.93 $0.02 10,208.0 +2.59%
Jun 27, 2024 $0.925 $0.8816 $0.0435 23,248.0 +0.77%
Jun 26, 2024 $0.95 $0.8436 $0.1064 23,770.0 -1.71%
Jun 25, 2024 $0.947 $0.84 $0.107 8,950.0 +1.74%
Jun 24, 2024 $0.97 $0.88 $0.09 10,850.0 -4.72%
Jun 21, 2024 $1.00 $0.90 $0.10 15,344.0 -1.68%
Jun 20, 2024 $1.00 $0.94 $0.06 13,932.0 -0.41%
Jun 18, 2024 $1.01 $0.9402 $0.0698 27,626.0 -1.61%
Jun 17, 2024 $1.04 $0.98 $0.06 27,743.0 -2.91%

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
Jul, 2024 $1.01 $0.7935 $0.2165 171,094.0 -5.80%
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%
$1.15
price down icon 5.74%
$1.25
price down icon 5.66%
broadcasting SGA
$15.04
price down icon 1.31%
$1.91
price up icon 4.95%
$3.22
price down icon 7.20%
$1.36
price up icon 10.12%
Cap:     |  Volume (24h):