Free Trial

Scienjoy (SJ) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free SJ Stock Alerts
$1.07
+0.03 (+2.88%)
(As of 03:57 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

Scienjoy Stock Price Performance

5 Day
Performance
+8.01%
1 Month
Performance
+37.42%
3 Month
Performance
+26.76%
6 Month
Performance
-60.58%
Year-To-Date
Performance
-68.97%
1 Year
Performance
-77.49%
Receive SJ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Scienjoy and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

SJ Stock Chart for Tuesday, May, 28, 2024

SJ Chart by TradingView

Scienjoy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$1.04$1.04$1.05$0.8840,500 shs$40.06 million
05/24/2024$1.00$1.04
+4.01%		$1.05$0.8840,575 shs$40.06 million
05/23/2024$0.99$1.00
+1.00%		$1.01$0.8616,911 shs$38.52 million
05/22/2024$1.00$0.99
-0.99%		$1.00$0.9422,781 shs$38.14 million
05/21/2024$0.92$1.00
+9.22%		$1.04$0.9266,061 shs$38.52 million
05/20/2024$0.94$0.92
-2.37%		$0.98$0.8730,450 shs$35.26 million
05/17/2024$0.95$0.94
-1.00%		$1.04$0.8532,525 shs$36.12 million
05/16/2024$0.99$0.95
-4.32%		$1.03$0.9142,986 shs$36.48 million
05/15/2024$0.95$0.99
+4.21%		$1.08$0.9342,728 shs$38.14 million
05/14/2024$0.94$0.95
+1.06%		$1.01$0.8679,020 shs$36.59 million
05/13/2024$0.96$0.94
-1.82%		$0.97$0.8423,101 shs$36.21 million
05/10/2024$0.96$0.96
-0.27%		$0.96$0.8741,306 shs$36.88 million
05/09/2024$0.86$0.96
+11.63%		$0.97$0.8267,093 shs$36.98 million
05/08/2024$0.84$0.86
+2.38%		$0.86$0.8325,943 shs$33.13 million
05/07/2024$0.83$0.84
+1.56%		$0.84$0.7740,622 shs$32.36 million
05/06/2024$0.81$0.83
+2.54%		$0.86$0.8221,633 shs$31.86 million
05/03/2024$0.81$0.86
+5.54%		$0.86$0.7726,923 shs$33.12 million
05/02/2024$0.90$0.81
-9.47%		$0.96$0.7956,824 shs$31.39 million
05/01/2024$0.89$0.90
+1.36%		$0.97$0.8816,534 shs$34.30 million
04/30/2024$0.80$0.89
+10.99%		$0.89$0.7917,744 shs$33.84 million
04/29/2024$0.79$0.80
+1.79%		$0.84$0.7834,014 shs$30.49 million
04/26/2024$0.77$0.79
+2.06%		$0.79$0.7114,959 shs$29.95 million
04/25/2024$0.83$0.77
-7.23%		$0.80$0.7085,593 shs$29.35 million
04/24/2024$0.80$0.83
+3.78%		$0.83$0.7313,989 shs$31.63 million
04/23/2024$0.82$0.80
-2.46%		$0.85$0.7263,671 shs$30.48 million
04/22/2024$0.83$0.82
-1.22%		$0.86$0.8132,650 shs$31.25 million
04/19/2024$0.96$0.84
-12.89%		$0.96$0.73123,455 shs$31.82 million
04/18/2024$1.03$0.96
-6.93%		$1.03$0.9547,477 shs$36.53 million
04/17/2024$1.06$1.03
-2.83%		$1.05$1.0117,852 shs$39.26 million
04/16/2024$1.01$1.06
+5.47%		$1.06$0.9513,448 shs$40.40 million
04/15/2024$1.05$1.01
-4.29%		$1.05$0.9722,409 shs$38.30 million
04/12/2024$1.09$1.05
-3.67%		$1.07$1.051,019 shs$40.02 million
04/11/2024$1.06$1.09
+2.83%		$1.10$1.0143,357 shs$41.54 million
04/10/2024$1.06$1.06$1.10$0.9920,166 shs$40.40 million
04/09/2024$1.07$1.06
-0.93%		$1.06$1.042,944 shs$40.40 million
04/08/2024$1.01$1.07
+5.94%		$1.15$1.0121,681 shs$40.78 million
04/05/2024$0.97$1.01
+4.13%		$1.04$1.0160,250 shs$38.49 million
04/04/2024$1.06$0.97
-8.50%		$1.08$0.9727,338 shs$36.96 million
04/03/2024$1.08$1.06
-1.85%		$1.12$1.0515,817 shs$40.40 million
04/02/2024$1.08$1.08$1.09$1.048,428 shs$41.16 million
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$1.05$1.08
+2.86%		$1.15$1.0475,497 shs$41.16 million
03/29/2024$1.05$1.05$1.10$1.0415,808 shs$40.02 million
03/28/2024$1.05$1.05$1.10$1.0415,785 shs$40.02 million
03/27/2024$1.06$1.05
-0.94%		$1.08$1.056,930 shs$40.02 million
03/26/2024$1.10$1.06
-3.64%		$1.10$1.0220,582 shs$40.40 million
03/25/2024$1.05$1.10
+4.76%		$1.10$1.0526,702 shs$41.92 million
03/22/2024$1.03$1.05
+1.94%		$1.05$1.0224,345 shs$40.02 million
03/21/2024$1.04$1.03
-0.48%		$1.05$1.0265,829 shs$39.25 million
03/20/2024$1.06$1.04
-2.36%		$1.05$1.0336,929 shs$39.44 million
03/19/2024$1.05$1.06
+1.44%		$1.06$1.0330,581 shs$40.40 million
03/18/2024$0.99$1.05
+5.56%		$1.06$0.9555,465 shs$39.83 million
03/15/2024$1.04$0.99
-4.81%		$1.08$0.9976,903 shs$37.73 million
03/14/2024$1.02$1.04
+1.96%		$1.04$1.0237,612 shs$39.64 million
03/13/2024$1.04$1.02
-1.92%		$1.06$1.0236,522 shs$38.88 million
03/12/2024$1.09$1.04
-4.59%		$1.09$0.88144,533 shs$39.63 million
03/11/2024$0.96$1.09
+13.54%		$1.09$0.97362,161 shs$41.54 million
03/08/2024$0.92$0.96
+4.84%		$0.98$0.90157,261 shs$36.59 million
03/07/2024$0.88$0.92
+4.45%		$0.94$0.84118,112 shs$34.90 million
03/06/2024$0.83$0.88
+5.61%		$0.89$0.84310,159 shs$33.41 million
03/05/2024$0.82$0.83
+1.21%		$0.85$0.8171,471 shs$31.64 million
03/04/2024$0.83$0.82
-1.65%		$0.85$0.75147,507 shs$31.26 million
03/01/2024$0.83$0.83
+0.41%		$0.84$0.8322,827 shs$31.78 million
02/29/2024$0.85$0.83
-2.51%		$0.89$0.8169,571 shs$31.65 million
02/28/2024$0.83$0.85
+2.28%		$0.86$0.82120,048 shs$32.47 million
02/27/2024$0.86$0.83
-2.69%		$0.86$0.8348,944 shs$31.75 million

Related Companies:
This page (NASDAQ:SJ) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders