Scienjoy Holding Corp Recent Share Price (USX:SJ)

USX:SJ - Scienjoy Holding Corp Scienjoy Holding Corp
Sector: Communication Services, Industry: Broadcasting

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Nov 2018	USD	41.7	41.91	40.57	41	41	-0.74 (-1.77%)	378,144
5 Nov 2018	USD	40.53	42.04	40.48	41.74	41.74	+0.73 (+1.78%)	317,775
2 Nov 2018	USD	42.81	44.46	39.875	41.01	41.01	-1.92 (-4.47%)	607,900
1 Nov 2018	USD	42.16	43.05	42.09	42.93	42.93	+0.77 (+1.83%)	65,657
31 Oct 2018	USD	42.06	42.27	41.83	42.16	42.16	+0.02 (+0.05%)	117,199
30 Oct 2018	USD	42.52	42.52	41.51	42.14	42.14	-0.43 (-1.01%)	126,452
29 Oct 2018	USD	43.2	43.31	42.42	42.57	42.57	-0.55 (-1.28%)	114,982
26 Oct 2018	USD	43.26	43.53	42.78	43.12	43.12	-0.24 (-0.55%)	154,989
25 Oct 2018	USD	42.91	43.67	42.6	43.36	43.36	+0.46 (+1.07%)	215,116
24 Oct 2018	USD	42.28	43.09	42.28	42.9	42.9	+0.54 (+1.27%)	212,703
23 Oct 2018	USD	42.53	42.53	41.64	42.36	42.36	-0.41 (-0.96%)	184,248
22 Oct 2018	USD	42.33	42.77	42.2	42.77	42.77	+0.51 (+1.21%)	158,718
19 Oct 2018	USD	41.89	42.64	41.84	42.26	42.26	+0.4 (+0.96%)	133,438
18 Oct 2018	USD	42.11	42.11	41.56	41.86	41.86	-0.3 (-0.71%)	126,058
17 Oct 2018	USD	42.55	42.55	41.84	42.16	42.16	-0.4 (-0.94%)	139,603
16 Oct 2018	USD	42.37	42.56	42.075	42.56	42.56	+0.18 (+0.42%)	83,425
15 Oct 2018	USD	42.43	42.45	42	42.38	42.38	-0.09 (-0.21%)	140,558
12 Oct 2018	USD	42.16	42.57	41.945	42.47	42.47	+0.51 (+1.22%)	223,890
11 Oct 2018	USD	41.58	42.57	41.525	41.96	41.96	+0.04 (+0.10%)	153,466
10 Oct 2018	USD	42.15	42.845	41.755	41.92	41.92	-0.31 (-0.73%)	558,773
9 Oct 2018	USD	42.85	43.08	41.92	42.23	42.23	-0.85 (-1.97%)	180,946
8 Oct 2018	USD	43.08	43.08	43.08	43.08	43.08	0.0 (0.0%)	0
5 Oct 2018	USD	43.03	43.32	42.75	43.08	43.08	+0.04 (+0.09%)	151,449
4 Oct 2018	USD	43.43	43.43	42.72	43.04	43.04	-0.32 (-0.74%)	203,465
3 Oct 2018	USD	43.31	43.65	43.05	43.36	43.36	+0.05 (+0.12%)	137,209
2 Oct 2018	USD	43.58	43.64	43.255	43.31	43.31	-0.25 (-0.57%)	123,328
1 Oct 2018	USD	43.28	43.66	42.86	43.56	43.56	+0.32 (+0.74%)	335,930
28 Sep 2018	USD	43.54	43.55	43.1	43.24	43.24	-0.38 (-0.87%)	166,563
27 Sep 2018	USD	43.97	44.07	43.48	43.62	43.62	-0.4 (-0.91%)	172,328
26 Sep 2018	USD	43.9	44.08	43.525	44.02	44.02	+0.07 (+0.16%)	205,790

Unicorn Response |