Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scienjoy Holding Corp (NQ: SJ )

1.110 +0.010 (+0.91%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.750 2.920 2.670 2.720 24,030 -0.13(-4.56%)
Oct 30, 2023 2.770 2.850 2.720 2.850 12,146 -0.03(-1.04%)
Oct 27, 2023 2.900 2.920 2.790 2.880 4,116 +0.03(+1.05%)
Oct 26, 2023 2.730 2.870 2.730 2.850 26,390 -0.03(-1.04%)
Oct 25, 2023 2.990 3.000 2.824 2.880 9,589 -0.13(-4.32%)
Oct 24, 2023 2.960 3.030 2.890 3.010 15,341 +0.21(+7.50%)
Oct 23, 2023 2.910 2.920 2.750 2.800 2,532 -0.08(-2.78%)
Oct 20, 2023 2.940 2.940 2.770 2.880 6,081 +0.00(+0.00%)
Oct 19, 2023 2.960 3.050 2.880 2.880 20,425 -0.12(-4.00%)
Oct 18, 2023 3.100 3.171 3.000 3.000 29,429 -0.16(-5.06%)
Oct 17, 2023 3.130 3.240 3.090 3.160 93,710 +0.08(+2.53%)
Oct 16, 2023 3.000 3.130 2.980 3.082 46,903 +0.04(+1.38%)
Oct 13, 2023 2.900 3.090 2.840 3.040 232,924 +0.14(+4.83%)
Oct 12, 2023 2.800 2.950 2.800 2.900 48,903 -0.06(-2.03%)
Oct 11, 2023 2.990 2.990 2.840 2.960 12,225 +0.04(+1.37%)
Oct 10, 2023 2.850 2.980 2.840 2.920 41,845 +0.02(+0.69%)
Oct 09, 2023 3.070 3.160 2.840 2.900 85,991 -0.10(-3.49%)
Oct 06, 2023 2.880 3.114 2.800 3.005 118,618 +0.19(+6.94%)
Oct 05, 2023 2.790 2.850 2.710 2.810 68,139 +0.02(+0.72%)
Oct 04, 2023 2.740 2.820 2.700 2.790 91,728 -0.00(-0.18%)
Oct 03, 2023 2.730 2.820 2.700 2.795 70,833 -0.00(-0.18%)
Oct 02, 2023 2.740 2.860 2.666 2.800 148,871 +0.00(+0.00%)
Sep 29, 2023 2.850 2.940 2.660 2.800 408,157 -0.18(-6.04%)
Sep 28, 2023 3.900 4.770 1.860 2.980 8,294,788 -0.87(-22.60%)
Sep 27, 2023 3.750 4.000 3.700 3.850 528,369 +0.05(+1.32%)
Sep 26, 2023 3.580 3.800 3.538 3.800 508,051 +0.22(+6.15%)
Sep 25, 2023 3.440 3.600 3.470 3.580 58,561 +0.15(+4.37%)
Sep 22, 2023 3.125 3.430 3.125 3.430 66,162 +0.14(+4.26%)
Sep 21, 2023 3.165 3.300 3.095 3.290 53,070 +0.09(+2.81%)
Sep 20, 2023 3.000 3.300 3.000 3.200 36,783 +0.19(+6.31%)
Sep 19, 2023 2.880 3.089 2.850 3.010 18,291 +0.13(+4.51%)
Sep 18, 2023 2.760 2.889 2.620 2.880 41,337 +0.07(+2.49%)
Sep 15, 2023 2.830 2.830 2.700 2.810 10,715 -0.09(-3.10%)
Sep 14, 2023 2.550 2.900 2.545 2.900 102,856 +0.17(+6.23%)
Sep 13, 2023 2.610 2.750 2.510 2.730 242,208 +0.08(+3.02%)
Sep 12, 2023 2.730 2.730 2.620 2.650 21,590 -0.05(-1.85%)
Sep 11, 2023 2.770 2.876 2.580 2.700 30,424 -0.09(-3.23%)
Sep 08, 2023 2.600 2.994 2.540 2.790 16,763 -0.01(-0.36%)
Sep 07, 2023 2.870 2.994 2.700 2.800 4,706 -0.20(-6.54%)
Sep 06, 2023 2.980 3.065 2.900 2.996 4,264 -0.02(-0.80%)
Sep 05, 2023 2.960 3.020 2.850 3.020 6,515 +0.05(+1.68%)
Sep 01, 2023 3.000 3.080 2.900 2.970 8,939 -0.19(-5.94%)
Aug 31, 2023 2.980 3.168 2.940 3.158 4,538 +0.22(+7.40%)
Aug 30, 2023 3.010 3.030 2.940 2.940 2,937 -0.27(-8.41%)
Aug 29, 2023 3.150 3.630 2.780 3.210 43,742 +0.06(+1.90%)
Aug 28, 2023 3.140 3.169 3.110 3.150 2,764 +0.14(+4.65%)
Aug 25, 2023 3.050 3.160 3.010 3.010 4,756 -0.27(-8.15%)
Aug 24, 2023 3.050 3.277 3.011 3.277 7,656 +0.25(+8.15%)
Aug 23, 2023 2.946 3.110 2.946 3.030 5,150 -0.25(-7.62%)
Aug 22, 2023 3.110 3.300 3.110 3.280 7,347 +0.17(+5.47%)
Aug 21, 2023 2.900 3.200 2.900 3.110 4,700 -0.15(-4.56%)
Aug 18, 2023 2.970 3.289 2.970 3.259 3,250 +0.26(+8.62%)
Aug 17, 2023 2.990 3.050 2.950 3.000 29,267 -0.01(-0.33%)
Aug 16, 2023 2.929 3.020 2.929 3.010 17,420 -0.13(-4.14%)
Aug 15, 2023 3.340 3.388 2.980 3.140 14,227 +0.03(+0.96%)
Aug 14, 2023 3.200 3.200 3.070 3.110 1,160 -0.16(-4.75%)
Aug 11, 2023 3.210 3.265 3.200 3.265 2,285 +0.27(+9.20%)
Aug 10, 2023 3.310 3.310 2.990 2.990 6,699 -0.44(-12.83%)
Aug 09, 2023 3.140 3.430 3.009 3.430 20,423 +0.18(+5.54%)
Aug 08, 2023 3.050 3.250 2.850 3.250 7,959 +0.19(+6.21%)
Aug 07, 2023 2.940 3.200 2.850 3.060 9,237 +0.18(+6.25%)
Aug 04, 2023 2.880 2.880 2.880 2.880 311 -0.19(-6.16%)
Aug 03, 2023 2.960 3.069 2.900 3.069 50,979 +0.13(+4.39%)
Aug 02, 2023 3.030 3.130 2.940 2.940 2,680 -0.06(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.