Scienjoy (SJ) Price: 0.8259

Scienjoy Holding Corp. (SJ)

0.8259 +0.04 (+4.70%) USD | NASDAQ | Oct 02, 16:00

0.8199 -0.01 (-0.73%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2019. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	0.73	0.8545	0.73	0.8259	17842.00
Oct 01, 2026	0.6606	0.7888	0.6606	0.7888	11694.00
Sep 30, 2026	0.69	0.72	0.67	0.71	10119.00
Sep 29, 2026	0.6899	0.69	0.6422	0.6769	10286.00
Sep 28, 2026	0.7299	0.7299	0.6417	0.65	12955.00
Sep 25, 2026	0.7135	0.7499	0.69	0.69	14165.00
Sep 24, 2026	0.6303	0.72	0.6303	0.7101	17830.00
Sep 23, 2026	0.6399	0.68	0.6174	0.68	18962.00
Sep 22, 2026	0.7038	0.73	0.60	0.6448	56830.00
Sep 21, 2026	0.69	0.73	0.675	0.73	7904.00
Sep 18, 2026	0.6899	0.69	0.6725	0.69	11522.00
Sep 17, 2026	0.65	0.69	0.65	0.68	5978.00
Sep 16, 2026	0.70	0.73	0.6832	0.6832	27221.00
Sep 15, 2026	0.73	0.73	0.68	0.69	18273.00
Sep 14, 2026	0.707	0.73	0.6603	0.73	5920.00
Sep 11, 2026	0.818	0.818	0.6977	0.70	45157.00
Sep 10, 2026	0.7485	0.8198	0.7485	0.7899	8616.00
Sep 09, 2026	0.82	0.87	0.7302	0.7780	44794.00
Sep 08, 2026	1.02	1.03	0.77	0.7988	80618.00
Sep 04, 2026	0.846	1.05	0.846	1.048	62238.00
Sep 03, 2026	1.00	1.00	0.8561	0.87	652584.0
Sep 02, 2026	0.928	0.98	0.928	0.954	5151.00
Sep 01, 2026	1.00	1.00	0.945	1.00	954.00
Aug 31, 2026	0.9056	1.00	0.9056	1.00	4775.00
Aug 28, 2026	0.9264	1.00	0.9264	1.00	585.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks