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 )

0.9378 -0.0094 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2023 4.570 4.570 4.100 4.107 18,821 -0.29(-6.67%)
May 30, 2023 4.780 4.780 4.370 4.400 21,995 -0.40(-8.29%)
May 26, 2023 4.600 4.798 4.520 4.798 16,053 +0.13(+2.77%)
May 25, 2023 4.670 4.670 4.560 4.669 9,219 -0.00(-0.03%)
May 24, 2023 4.630 4.690 4.421 4.670 9,011 +0.07(+1.54%)
May 23, 2023 4.690 4.690 4.480 4.599 17,555 -0.10(-2.14%)
May 22, 2023 4.590 4.700 4.350 4.700 21,593 +0.10(+2.17%)
May 19, 2023 4.330 4.600 4.310 4.600 33,071 +0.19(+4.31%)
May 18, 2023 4.370 4.440 4.280 4.410 6,984 +0.00(+0.00%)
May 17, 2023 4.300 4.410 4.260 4.410 8,178 +0.05(+1.15%)
May 16, 2023 4.220 4.400 4.220 4.360 2,044 +0.04(+0.93%)
May 15, 2023 4.540 4.540 4.300 4.320 10,826 -0.21(-4.64%)
May 12, 2023 4.420 4.550 4.350 4.530 24,368 +0.12(+2.64%)
May 11, 2023 4.380 4.480 4.229 4.413 17,126 +0.03(+0.76%)
May 10, 2023 4.300 4.400 4.266 4.380 16,065 +0.00(+0.00%)
May 09, 2023 4.140 4.400 4.080 4.380 39,963 +0.23(+5.54%)
May 08, 2023 4.010 4.160 3.983 4.150 51,387 +0.06(+1.47%)
May 05, 2023 3.970 4.090 3.900 4.090 39,093 +0.09(+2.25%)
May 04, 2023 3.910 4.000 3.910 4.000 20,845 +0.03(+0.76%)
May 03, 2023 3.990 4.050 3.890 3.970 45,357 -0.02(-0.50%)
May 02, 2023 3.810 3.990 3.810 3.990 60,085 +0.16(+4.18%)
May 01, 2023 3.640 3.900 3.640 3.830 32,518 +0.13(+3.51%)
Apr 28, 2023 3.660 3.880 3.465 3.700 36,267 -0.20(-5.13%)
Apr 27, 2023 3.766 3.970 3.715 3.900 15,620 +0.12(+3.17%)
Apr 26, 2023 3.590 3.965 3.587 3.780 10,402 -0.07(-1.69%)
Apr 25, 2023 3.836 3.860 3.830 3.845 7,345 -0.05(-1.41%)
Apr 24, 2023 3.900 3.900 3.900 3.900 3,713 -0.08(-2.00%)
Apr 21, 2023 3.950 4.005 3.675 3.979 10,177 +0.05(+1.26%)
Apr 20, 2023 3.970 3.970 3.930 3.930 5,050 -0.01(-0.25%)
Apr 19, 2023 4.010 4.090 3.620 3.940 19,115 -0.12(-2.96%)
Apr 18, 2023 3.990 4.100 3.990 4.060 7,377 -0.05(-1.22%)
Apr 17, 2023 4.090 4.160 4.010 4.110 39,654 +0.02(+0.49%)
Apr 14, 2023 3.850 4.140 3.850 4.090 31,039 +0.25(+6.51%)
Apr 13, 2023 3.450 3.888 3.450 3.840 10,677 +0.31(+8.78%)
Apr 12, 2023 3.670 3.670 3.410 3.530 52,752 -0.07(-1.94%)
Apr 11, 2023 4.110 4.120 3.600 3.600 41,499 -0.41(-10.22%)
Apr 10, 2023 4.110 4.190 4.000 4.010 23,802 -0.13(-3.14%)
Apr 06, 2023 4.130 4.150 4.100 4.140 9,565 +0.07(+1.72%)
Apr 05, 2023 4.140 4.160 4.060 4.070 21,782 -0.08(-1.93%)
Apr 04, 2023 4.180 4.190 4.150 4.150 11,425 -0.03(-0.72%)
Apr 03, 2023 4.130 4.180 4.120 4.180 13,052 +0.09(+2.20%)
Mar 31, 2023 4.115 4.165 4.090 4.090 15,953 -0.01(-0.24%)
Mar 30, 2023 4.020 4.190 4.000 4.100 341,351 -0.10(-2.38%)
Mar 29, 2023 4.130 4.200 4.130 4.200 10,522 +0.07(+1.69%)
Mar 28, 2023 4.060 4.160 4.060 4.130 19,360 +0.04(+0.98%)
Mar 27, 2023 4.050 4.100 4.050 4.090 23,840 +0.05(+1.24%)
Mar 24, 2023 4.020 4.070 4.020 4.040 11,987 +0.02(+0.50%)
Mar 23, 2023 4.030 4.060 4.000 4.020 19,389 +0.00(+0.00%)
Mar 22, 2023 3.940 4.040 3.940 4.020 17,016 +0.03(+0.75%)
Mar 21, 2023 3.880 3.990 3.840 3.990 135,817 +0.11(+2.84%)
Mar 20, 2023 3.870 3.882 3.840 3.880 10,307 +0.05(+1.31%)
Mar 17, 2023 3.910 3.910 3.810 3.830 14,956 -0.16(-4.01%)
Mar 16, 2023 3.930 3.990 3.930 3.990 14,893 +0.06(+1.53%)
Mar 15, 2023 3.900 3.954 3.820 3.930 20,695 +0.03(+0.77%)
Mar 14, 2023 3.860 3.910 3.790 3.900 6,958 +0.05(+1.30%)
Mar 13, 2023 3.870 3.870 3.770 3.850 14,063 +0.00(+0.00%)
Mar 10, 2023 3.810 3.850 3.790 3.850 11,179 +0.02(+0.52%)
Mar 09, 2023 3.900 3.935 3.826 3.830 27,288 -0.08(-2.05%)
Mar 08, 2023 3.940 3.950 3.850 3.910 41,071 -0.04(-1.01%)
Mar 07, 2023 3.870 3.960 3.850 3.950 38,479 +0.06(+1.54%)
Mar 06, 2023 3.800 3.920 3.600 3.890 31,191 +0.05(+1.30%)
Mar 03, 2023 3.660 3.840 3.580 3.840 76,052 +0.24(+6.82%)
Mar 02, 2023 3.590 3.650 3.560 3.595 23,231 -0.00(-0.14%)
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.