Price Alert

Scienjoy (SJ)

NASDAQ: SJ · Real-Time Price · USD

0.68

0.01 (1.94%)

At close: Sep 05, 2025, 3:56 PM

0.68

0.00%

After-hours: Sep 05, 2025, 05:14 PM EDT

SJ Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	0.65	0.69	0.64	0.68	0.68	1.49%	43,502
Sep 4, 2025	0.66	0.67	0.63	0.67	0.67	3.08%	25,123
Sep 3, 2025	0.69	0.69	0.65	0.65	0.65	-4.41%	14,233
Sep 2, 2025	0.65	0.68	0.65	0.68	0.68	6.25%	4,716
Aug 29, 2025	0.67	0.68	0.59	0.64	0.64	-7.25%	102,938
Aug 28, 2025	0.72	0.74	0.65	0.69	0.69	-5.48%	18,700
Aug 27, 2025	0.71	0.75	0.58	0.73	0.73	-3.95%	85,200
Aug 26, 2025	0.76	0.77	0.70	0.76	0.76	0.00%	29,130
Aug 25, 2025	0.74	0.76	0.74	0.76	0.76	1.33%	13,200
Aug 22, 2025	0.75	0.77	0.75	0.75	0.75	0.00%	13,400
Aug 21, 2025	0.75	0.75	0.75	0.75	0.75	0.00%	1
Aug 20, 2025	0.75	0.75	0.75	0.75	0.75	0.00%	1,614
Aug 19, 2025	0.75	0.75	0.75	0.75	0.75	0.00%	2,600
Aug 18, 2025	0.76	0.77	0.75	0.75	0.75	-1.32%	12,700
Aug 15, 2025	0.74	0.78	0.74	0.76	0.76	-2.56%	5,400
Aug 14, 2025	0.72	0.78	0.72	0.78	0.78	0.00%	8,932
Aug 13, 2025	0.79	0.79	0.73	0.78	0.78	-1.27%	34,035
Aug 12, 2025	0.80	0.80	0.79	0.79	0.79	-4.82%	2,225
Aug 11, 2025	0.81	0.83	0.80	0.83	0.83	0.00%	12,000
Aug 8, 2025	0.80	0.83	0.77	0.83	0.83	2.47%	105,437