Price Alert

Scienjoy (SJ)

NASDAQ: SJ · Real-Time Price · USD

0.78

-0.00 (-0.22%)

At close: Aug 15, 2025, 3:43 PM

0.77

-1.06%

After-hours: Aug 15, 2025, 04:00 PM EDT

SJ Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	0.72	0.78	0.72	0.78	0.78	0.00%	8,931
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
Aug 7, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	1,031
Aug 6, 2025	0.79	0.82	0.79	0.82	0.82	2.50%	24,800
Aug 5, 2025	0.83	0.85	0.75	0.80	0.80	-5.88%	37,128
Aug 4, 2025	0.79	0.85	0.79	0.85	0.85	7.59%	46,635
Aug 1, 2025	0.80	0.84	0.79	0.79	0.79	-5.95%	20,461
Jul 31, 2025	0.89	0.89	0.78	0.84	0.84	0.00%	37,665
Jul 30, 2025	0.83	0.84	0.82	0.84	0.84	-2.33%	11,191
Jul 29, 2025	0.83	0.86	0.80	0.86	0.86	0.00%	18,500
Jul 28, 2025	0.87	0.88	0.85	0.86	0.86	-1.15%	4,800
Jul 25, 2025	0.87	0.87	0.85	0.87	0.87	-2.25%	9,800
Jul 24, 2025	0.88	0.92	0.84	0.89	0.89	2.30%	35,900
Jul 23, 2025	0.87	0.95	0.78	0.87	0.87	1.16%	68,528
Jul 22, 2025	0.87	0.87	0.85	0.86	0.86	-1.15%	10,500
Jul 21, 2025	0.89	0.91	0.87	0.87	0.87	-3.33%	29,800
Jul 18, 2025	0.87	0.93	0.87	0.90	0.90	4.65%	38,834