Scienjoy (SJ)
NASDAQ: SJ
· Real-Time Price · USD
0.59
-0.00 (-0.02%)
At close: Oct 03, 2025, 3:59 PM
0.60
0.84%
After-hours: Oct 03, 2025, 05:50 PM EDT
SJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.49 | 0.62 | 0.49 | 0.59 | 0.59 | -13.24% | 565,201 |
| Oct 1, 2025 | 0.65 | 0.68 | 0.60 | 0.68 | 0.68 | 4.62% | 45,200 |
| Sep 30, 2025 | 0.57 | 0.65 | 0.55 | 0.65 | 0.65 | 18.18% | 54,100 |
| Sep 29, 2025 | 0.58 | 0.64 | 0.53 | 0.55 | 0.55 | -5.17% | 87,901 |
| Sep 26, 2025 | 0.62 | 0.63 | 0.52 | 0.58 | 0.58 | -6.45% | 188,000 |
| Sep 25, 2025 | 0.54 | 0.63 | 0.53 | 0.62 | 0.62 | 14.81% | 116,700 |
| Sep 24, 2025 | 0.60 | 0.64 | 0.53 | 0.54 | 0.54 | -10.00% | 107,200 |
| Sep 23, 2025 | 0.56 | 0.63 | 0.56 | 0.60 | 0.60 | -9.09% | 274,000 |
| Sep 22, 2025 | 0.68 | 0.72 | 0.63 | 0.66 | 0.66 | -8.33% | 67,645 |
| Sep 19, 2025 | 0.71 | 0.72 | 0.68 | 0.72 | 0.72 | 5.88% | 37,300 |
| Sep 18, 2025 | 0.70 | 0.73 | 0.67 | 0.68 | 0.68 | -9.33% | 56,975 |
| Sep 17, 2025 | 0.75 | 0.76 | 0.70 | 0.75 | 0.75 | 2.74% | 38,572 |
| Sep 16, 2025 | 0.71 | 0.77 | 0.68 | 0.73 | 0.73 | -2.67% | 45,300 |
| Sep 15, 2025 | 0.70 | 0.77 | 0.70 | 0.75 | 0.75 | 2.74% | 52,086 |
| Sep 12, 2025 | 0.75 | 0.75 | 0.68 | 0.73 | 0.73 | -2.67% | 44,700 |
| Sep 11, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 7.14% | 34,427 |
| Sep 10, 2025 | 0.68 | 0.73 | 0.66 | 0.70 | 0.70 | 0.00% | 49,943 |
| Sep 9, 2025 | 0.73 | 0.74 | 0.68 | 0.70 | 0.70 | -5.41% | 62,400 |
| Sep 8, 2025 | 0.66 | 0.77 | 0.63 | 0.74 | 0.74 | 8.82% | 84,724 |
| Sep 5, 2025 | 0.65 | 0.69 | 0.64 | 0.68 | 0.68 | 1.49% | 43,512 |
Page 1 of 83