Get the Stockscreener App
1.52
5.35%
-0.07
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 March 19, 2026, is $1.52.
- 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 $1.52 now.
- The 52-week high stock price for SJ is $1.6203, representing a 6.60% increase from the current share price, occurred on March 18, 2026.
- The 52-week low stock price for SJ is $0.45, indicating a -70.39% decrease from the current share price, occurred on November 10, 2025.
- The closing price of Scienjoy Holding Corporation (SJ) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 19, 2026 | $1.63 | $1.50 | $0.125 | 41,841.0 | -5.35% |
| Mar 18, 2026 | $1.62 | $1.54 | $0.0803 | 106,960.0 | +3.92% |
| Mar 17, 2026 | $1.55 | $1.38 | $0.17 | 100,143.0 | +5.95% |
| Mar 16, 2026 | $1.47 | $1.39 | $0.08 | 82,629.0 | +4.64% |
| Mar 13, 2026 | $1.38 | $1.23 | $0.15 | 97,982.0 | +15.00% |
| Mar 12, 2026 | $1.27 | $1.15 | $0.12 | 38,821.0 | +1.38% |
| Mar 11, 2026 | $1.21 | $1.14 | $0.07 | 16,012.0 | +2.30% |
| Mar 10, 2026 | $1.16 | $1.13 | $0.0271 | 2,262.0 | -0.68% |
| Mar 09, 2026 | $1.18 | $1.12 | $0.055 | 9,740.0 | +0.54% |
| Mar 06, 2026 | $1.18 | $1.14 | $0.0389 | 15,322.0 | +0.77% |
| Mar 05, 2026 | $1.19 | $1.13 | $0.06 | 3,033.0 | -0.86% |
| Mar 04, 2026 | $1.22 | $1.16 | $0.0599 | 7,465.0 | -4.99% |
| Mar 03, 2026 | $1.25 | $1.18 | $0.075 | 18,179.0 | -3.10% |
| Mar 02, 2026 | $1.36 | $1.22 | $0.14 | 12,816.0 | -4.55% |
| Feb 27, 2026 | $1.47 | $1.31 | $0.1557 | 71,004.0 | -8.33% |
| Feb 26, 2026 | $1.48 | $1.34 | $0.14 | 50,540.0 | +7.46% |
| Feb 25, 2026 | $1.38 | $1.25 | $0.135 | 19,633.0 | +3.08% |
| Feb 24, 2026 | $1.34 | $1.05 | $0.2949 | 145,356.0 | +11.11% |
| Feb 23, 2026 | $1.27 | $1.14 | $0.1279 | 8,380.0 | -2.50% |
| Feb 20, 2026 | $1.23 | $1.18 | $0.0493 | 14,735.0 | -0.83% |
| Feb 19, 2026 | $1.22 | $1.18 | $0.04 | 3,275.0 | -0.82% |
| Feb 18, 2026 | $1.27 | $1.17 | $0.10 | 17,210.0 | -3.17% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $1.63 | $1.12 | $0.51 | 553,205.0 | +14.02% |
| Feb, 2026 | $1.52 | $1.05 | $0.4699 | 1,191,835.0 | -8.97% |
| Jan, 2026 | $1.58 | $0.6574 | $0.9226 | 2,228,839.0 | +108.63% |
Scienjoy Holding Corporation Stock (SJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.75 | $0.5001 | $0.2499 | 700,559.0 | +7.01% |
| Nov, 2025 | $0.75 | $0.45 | $0.30 | 873,321.0 | +32.71% |
| Oct, 2025 | $0.675 | $0.4901 | $0.1849 | 1,186,890.0 | -21.29% |
| Sep, 2025 | $0.77 | $0.518 | $0.252 | 1,436,873.0 | +1.03% |
| Aug, 2025 | $0.85 | $0.5799 | $0.2701 | 574,135.0 | -23.48% |
| Jul, 2025 | $0.9751 | $0.7702 | $0.2049 | 573,706.0 | +3.78% |
| Jun, 2025 | $1.01 | $0.712 | $0.3028 | 590,135.0 | -18.28% |
| May, 2025 | $1.05 | $0.85 | $0.20 | 1,003,589.0 | +5.87% |
| Apr, 2025 | $1.03 | $0.6446 | $0.3854 | 761,608.0 | +0.55% |
| Mar, 2025 | $1.05 | $0.83 | $0.22 | 411,682.0 | +4.49% |
| Feb, 2025 | $1.06 | $0.825 | $0.235 | 540,270.0 | +8.54% |
| Jan, 2025 | $1.09 | $0.82 | $0.27 | 405,937.0 | -21.15% |
Scienjoy Holding Corporation Stock (SJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.16 | $0.761 | $0.399 | 1,349,059.0 | +7.83% |
| Nov, 2024 | $1.05 | $0.755 | $0.295 | 741,917.0 | +9.30% |
| 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% |
2.18%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):