Get the Stockscreener App
1.01
12.17%
-0.14
After Hours:
1.04
0.03
+2.97%
Scienjoy Holding Corp Stock (SJ) Price History
The historical daily chart and data for Scienjoy Holding Corp stock (SJ), show that the latest closing stock price as of May 18, 2026, is $1.01.
- Scienjoy Holding Corp all-time high stock price is $18.50, occurred on April 06, 2021.
- The lowest Scienjoy Holding Corp stock price recorded was $0.00 on August 05, 2020. Since then, Scienjoy Holding Corp's stock price has risen over to $1.01 now.
- The 52-week high stock price for SJ is $1.63, representing a 61.39% increase from the current share price, occurred on March 19, 2026.
- The 52-week low stock price for SJ is $0.45, indicating a -55.45% decrease from the current share price, occurred on November 10, 2025.
- The closing price of Scienjoy Holding Corp (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 |
|---|---|---|---|---|---|
| May 18, 2026 | $1.17 | $1.00 | $0.17 | 172,755.0 | -12.17% |
| May 15, 2026 | $1.30 | $1.03 | $0.27 | 167,250.0 | -7.26% |
| May 14, 2026 | $1.25 | $1.11 | $0.14 | 76,568.0 | +11.71% |
| May 13, 2026 | $1.14 | $1.02 | $0.12 | 43,147.0 | +1.83% |
| May 12, 2026 | $1.11 | $1.08 | $0.03 | 15,689.0 | -1.80% |
| May 11, 2026 | $1.11 | $1.08 | $0.03 | 19,044.0 | +0.91% |
| May 08, 2026 | $1.11 | $1.10 | $0.01 | 9,900.0 | +0.00% |
| May 07, 2026 | $1.13 | $1.09 | $0.0399 | 5,355.0 | -0.90% |
| May 06, 2026 | $1.12 | $1.10 | $0.025 | 3,355.0 | +0.00% |
| May 05, 2026 | $1.14 | $1.10 | $0.04 | 18,027.0 | +0.91% |
| May 04, 2026 | $1.13 | $1.09 | $0.04 | 6,987.0 | -0.51% |
| May 01, 2026 | $1.14 | $1.10 | $0.0351 | 11,234.0 | +0.51% |
| Apr 30, 2026 | $1.12 | $1.10 | $0.025 | 3,368.0 | +0.00% |
| Apr 29, 2026 | $1.13 | $1.10 | $0.03 | 2,210.0 | +0.00% |
| Apr 28, 2026 | $1.14 | $1.05 | $0.09 | 24,717.0 | +0.00% |
| Apr 27, 2026 | $1.13 | $1.06 | $0.0684 | 32,833.0 | +0.00% |
| Apr 24, 2026 | $1.20 | $1.06 | $0.1399 | 28,710.0 | -0.90% |
| Apr 23, 2026 | $1.29 | $1.11 | $0.1773 | 33,869.0 | -11.20% |
| Apr 22, 2026 | $1.25 | $1.02 | $0.235 | 174,331.0 | +7.76% |
| Apr 21, 2026 | $1.55 | $1.11 | $0.44 | 491,862.0 | +3.57% |
Scienjoy Holding Corp Stock (SJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Scienjoy Holding Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Scienjoy Holding Corp Stock (SJ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.30 | $1.00 | $0.30 | 722,066.0 | -8.18% |
| Apr, 2026 | $1.55 | $1.02 | $0.53 | 1,043,428.0 | -12.70% |
| Mar, 2026 | $1.63 | $1.12 | $0.51 | 795,336.0 | -4.55% |
| 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 Corp 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 Corp 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% |
2.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):